FUNDMANAGER.co.uk

Moneysupermarket.com Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	200.60001 -0.40	203.60	195.10	203.60	1,387,475
19 Oct 26	201.00000 -0.80	204.40	197.93	198.50	499,731
16 Oct 26	201.80000 +5.60	204.00	195.57	195.70	1,364,353
15 Oct 26	196.20000 +6.60	199.00	187.50	190.00	2,174,926
14 Oct 26	189.60001 -2.10	195.20	189.60	195.20	635,566
13 Oct 26	191.70000 +0.70	196.80	187.50	189.90	800,930
12 Oct 26	191.00000 +5.10	191.80	181.70	186.60	958,484
09 Oct 26	185.89999 +0.40	187.80	183.70	183.70	969,314
08 Oct 26	185.50000 +7.60	187.20	173.40	173.50	2,552,909
07 Oct 26	177.89999 +3.00	178.70	173.40	173.90	1,067,895
06 Oct 26	174.89999 +2.10	178.70	172.10	175.90	1,105,280
05 Oct 26	172.80000 +0.10	175.60	170.20	172.70	1,007,763
02 Oct 26	172.70000 -0.10	176.40	170.90	172.40	1,489,476
01 Oct 26	172.80000 -3.30	178.10	171.20	173.80	1,195,997
30 Sep 26	176.10001 +1.10	178.60	174.90	176.30	1,238,936
29 Sep 26	175.00000 +0.40	179.00	175.00	178.70	732,929
28 Sep 26	174.60001 -2.70	181.00	174.32	179.90	1,139,349
25 Sep 26	177.30000 -2.40	181.60	175.10	178.10	585,952
24 Sep 26	179.70000 +2.40	181.30	174.30	178.80	2,692,819
23 Sep 26	177.30000 -15.10	193.90	172.86	193.00	5,256,894
22 Sep 26	192.39999 -3.40	204.00	191.70	196.20	835,267
21 Sep 26	195.80000 +2.40	198.40	192.50	193.00	454,444
18 Sep 26	193.39999 -1.60	199.80	191.70	199.80	2,179,512
17 Sep 26	195.00000 +0.00	200.00	194.60	200.00	765,215
16 Sep 26	195.00000 +0.50	196.40	192.50	195.20	795,944
15 Sep 26	194.50000 -1.60	196.30	190.50	190.50	502,105
14 Sep 26	196.10001 +4.10	196.42	191.30	194.40	489,044
11 Sep 26	192.00000 +3.00	193.70	188.10	189.80	314,825
10 Sep 26	189.00000 -3.50	192.50	187.10	192.00	1,450,882
09 Sep 26	192.50000 -2.20	199.70	190.90	199.70	516,427
08 Sep 26	194.70000 -3.40	202.62	193.50	197.70	811,762
07 Sep 26	198.10001 +0.10	203.80	195.50	198.20	526,614
04 Sep 26	198.00000 -2.40	203.80	197.90	203.80	822,275
03 Sep 26	200.39999 +4.30	200.40	195.00	197.50	474,783
02 Sep 26	196.10001 -1.70	200.60	195.00	198.40	789,508
01 Sep 26	197.80000 -5.80	204.40	197.40	203.00	703,128
28 Aug 26	203.60001 -2.60	210.80	201.20	206.20	1,033,114
27 Aug 26	206.20000 -0.60	210.60	204.80	207.00	446,986
26 Aug 26	206.80000 -2.00	209.60	205.40	205.40	533,170
25 Aug 26	208.80000 +2.20	211.13	206.40	208.00	700,637
24 Aug 26	206.60001 -0.40	207.80	204.00	206.40	554,346
21 Aug 26	207.00000 +2.20	210.00	204.00	210.00	375,918
20 Aug 26	204.80000 -2.40	210.00	204.80	210.00	365,200
19 Aug 26	207.20000 +2.40	207.80	204.20	205.00	644,303
18 Aug 26	204.80000 +1.20	207.20	203.00	203.00	559,365
17 Aug 26	203.60001 -4.60	209.80	203.40	208.00	751,528
14 Aug 26	208.20000 +4.80	210.00	203.40	208.80	870,424
13 Aug 26	203.39999 +0.60	207.40	202.00	206.80	802,619
12 Aug 26	202.80000 +0.40	204.00	200.00	200.00	1,489,383
11 Aug 26	202.39999 +0.40	203.30	200.00	200.00	2,431,512
10 Aug 26	202.00000 +0.60	203.20	199.00	199.00	780,693
07 Aug 26	201.39999 +0.40	204.00	197.40	197.40	1,412,756
06 Aug 26	201.00000 -5.80	207.40	199.60	202.40	787,707
05 Aug 26	206.80000 +3.60	209.00	197.50	198.10	1,144,244
04 Aug 26	203.20000 +4.90	203.80	196.80	198.00	1,118,772
03 Aug 26	198.30000 +1.80	201.60	196.80	197.60	1,123,327
31 Jul 26	196.50000 -5.30	208.20	196.50	208.00	1,024,980
30 Jul 26	201.80000 -11.20	209.80	201.80	207.40	808,331
29 Jul 26	213.00000 +6.60	214.00	206.20	209.00	1,815,195
28 Jul 26	206.39999 +8.10	208.20	197.40	198.70	2,436,014
27 Jul 26	198.30000 +3.80	200.20	194.80	196.40	2,084,183
24 Jul 26	194.50000 +3.10	197.50	189.10	194.50	1,102,644
23 Jul 26	191.39999 -1.70	196.20	190.60	196.10	1,011,418
22 Jul 26	193.10001 -5.50	199.30	188.60	198.90	1,653,481
21 Jul 26	198.60001 -5.60	209.60	190.80	207.00	1,962,930
20 Jul 26	204.20000 +2.20	206.80	201.20	206.80	1,482,897
17 Jul 26	202.00000 -3.20	206.60	195.20	204.00	1,138,164
16 Jul 26	205.20000 +1.00	205.40	202.40	205.00	2,099,675
15 Jul 26	204.20000 +3.00	205.00	196.40	196.40	1,043,894
14 Jul 26	201.20000 +0.80	202.40	197.40	199.50	780,586
13 Jul 26	200.39999 +4.60	200.40	195.00	197.70	2,972,304
10 Jul 26	195.80000 +2.50	197.40	192.66	193.20	2,328,857
09 Jul 26	193.30000 +0.80	194.20	190.20	194.00	1,002,398
08 Jul 26	192.50000 -3.20	196.80	191.40	192.10	2,666,838
07 Jul 26	195.70000 +6.40	197.24	189.30	190.30	2,136,253
06 Jul 26	189.30000 -0.50	194.80	188.30	194.80	962,468
03 Jul 26	189.80000 -1.10	193.10	189.20	191.30	744,575
02 Jul 26	190.89999 +0.70	191.30	186.50	186.50	2,028,752
01 Jul 26	190.20000 +5.00	190.20	184.50	186.20	7,715,067
30 Jun 26	185.20000 -0.80	187.20	184.70	185.80	2,331,800
29 Jun 26	186.00000 +1.50	187.00	183.30	185.70	695,318
26 Jun 26	184.50000 +1.50	185.50	180.00	180.00	3,525,309
25 Jun 26	183.00000 +0.00	184.80	182.00	184.00	774,751
24 Jun 26	183.00000 +1.90	183.80	180.10	181.40	910,258
23 Jun 26	181.10001 +0.10	184.40	177.91	184.40	1,474,102
22 Jun 26	181.00000 -0.40	185.70	179.30	185.70	1,507,490
19 Jun 26	181.39999 -1.60	184.90	180.00	183.00	4,025,843
18 Jun 26	183.00000 +0.90	183.80	179.50	182.00	4,210,977
17 Jun 26	182.10001 +2.10	183.24	180.50	180.70	1,016,179
16 Jun 26	180.00000 -1.00	182.70	178.90	181.00	754,099
15 Jun 26	181.00000 -1.80	185.50	179.00	182.80	1,037,090
12 Jun 26	182.80000 -0.60	186.10	180.30	185.70	749,822
11 Jun 26	183.39999 -2.70	187.00	183.20	185.30	1,020,677
10 Jun 26	186.10001 +6.50	186.10	179.90	180.80	1,674,347
09 Jun 26	179.60001 -0.70	182.90	179.30	180.30	2,117,719
08 Jun 26	180.30000 -1.90	185.10	180.00	180.50	1,582,779
05 Jun 26	182.20000 +1.60	184.70	180.40	180.60	1,070,579
04 Jun 26	180.60001 +3.50	182.20	176.10	177.00	964,231
03 Jun 26	177.10001 -3.50	181.60	176.00	180.20	1,205,742
02 Jun 26	180.60001 +1.40	183.30	178.20	179.50	2,528,854
01 Jun 26	179.20000 +2.00	179.50	175.70	176.90	2,053,917
29 May 26	177.20000 +1.90	177.90	175.10	177.80	5,502,899
28 May 26	175.30000 +1.30	177.50	171.60	177.50	1,649,293
27 May 26	174.00000 -1.40	177.00	172.80	173.00	865,778
26 May 26	175.39999 -0.10	178.10	173.00	176.90	1,106,550
22 May 26	175.50000 +1.20	176.60	172.10	173.00	950,335
21 May 26	174.30000 +1.30	176.70	172.10	173.00	685,374
20 May 26	173.00000 +0.30	174.50	170.10	171.50	3,137,928
19 May 26	172.70000 -0.50	178.20	171.50	171.50	797,000
18 May 26	173.20000 +2.40	174.40	169.50	172.00	766,417
15 May 26	170.80000 -2.10	173.00	169.50	172.00	1,274,904
14 May 26	172.89999 +2.40	174.00	171.00	171.00	627,323
13 May 26	170.50000 -0.20	173.70	169.30	173.70	2,096,611
12 May 26	170.70000 -3.60	174.20	170.00	173.00	1,564,081
11 May 26	174.30000 -0.80	177.10	174.30	175.10	1,475,326
08 May 26	175.10001 -1.35	178.50	174.30	174.30	1,254,059
07 May 26	176.45000 +2.05	177.90	173.75	174.40	1,082,680
06 May 26	174.39999 -0.55	179.85	174.00	176.05	815,394
05 May 26	174.95000 -1.25	178.80	173.15	177.30	819,325
01 May 26	176.20000 -1.60	177.30	172.65	176.45	503,495
30 Apr 26	177.80000 +1.60	187.84	173.05	175.75	2,404,203
29 Apr 26	176.20000 +1.75	184.81	171.45	171.45	1,091,444
28 Apr 26	174.45000 +0.95	185.66	172.25	176.35	1,225,918
27 Apr 26	173.50000 +0.60	182.05	171.20	172.30	1,470,462
24 Apr 26	172.89999 +2.25	181.42	169.05	174.00	1,681,304
23 Apr 26	170.64999 -0.55	171.35	169.35	170.85	3,922,492
22 Apr 26	171.20000 +0.80	175.15	168.85	175.15	3,914,381
21 Apr 26	170.39999 -1.10	174.45	170.05	173.15	3,873,521
20 Apr 26	171.50000 -1.35	172.20	168.65	171.00	739,009
17 Apr 26	172.85001 +3.35	173.40	166.20	168.90	1,295,212
16 Apr 26	169.50000 +4.10	169.90	164.75	168.00	1,538,853
15 Apr 26	165.39999 +0.45	168.00	163.40	166.70	1,089,427
14 Apr 26	164.95000 +3.70	165.55	161.00	162.75	1,194,117
13 Apr 26	161.25000 -0.75	164.68	158.75	163.25	1,510,673
10 Apr 26	162.00000 +4.30	166.05	157.25	158.65	2,605,761
09 Apr 26	157.70000 +2.60	159.50	151.55	154.05	1,565,376
08 Apr 26	155.10001 +3.10	163.20	152.55	163.20	1,522,409
07 Apr 26	152.00000 +1.30	154.20	149.50	152.45	2,221,386
02 Apr 26	150.70000 +0.70	151.60	148.00	149.90	2,525,088
01 Apr 26	150.00000 -0.20	154.60	146.60	151.90	2,648,430
31 Mar 26	150.20000 +0.30	152.80	149.50	150.10	1,310,368
30 Mar 26	149.89999 -2.60	152.50	146.70	151.00	2,731,894
27 Mar 26	152.50000 +4.00	156.90	151.00	153.40	2,501,523
26 Mar 26	148.50000 -7.50	149.24	143.90	145.70	3,345,942
25 Mar 26	156.00000 +3.60	157.50	152.50	154.20	3,334,937
24 Mar 26	152.39999 -2.80	157.70	152.30	156.00	1,192,052
23 Mar 26	155.20000 -2.80	160.50	154.50	156.50	1,893,469
20 Mar 26	158.00000 -2.80	163.20	158.00	161.40	3,463,288
19 Mar 26	160.80000 -2.30	166.20	159.70	166.20	1,443,638
18 Mar 26	163.10001 -2.10	166.80	162.30	166.40	1,720,348
17 Mar 26	165.20000 -0.30	167.30	163.42	165.00	1,274,190
16 Mar 26	165.50000 -2.30	171.00	165.10	168.00	801,756
13 Mar 26	167.80000 -0.20	170.00	166.00	166.00	2,874,286
12 Mar 26	168.00000 -0.10	169.70	166.70	169.20	2,849,316
11 Mar 26	168.10001 -3.40	171.47	167.90	170.50	1,272,439
10 Mar 26	171.50000 +3.50	172.80	169.20	169.80	1,699,927
09 Mar 26	168.00000 -4.90	170.60	165.70	168.00	1,579,637
06 Mar 26	172.89999 +9.40	173.10	164.10	165.60	2,287,412
05 Mar 26	163.50000 +0.90	165.70	160.00	161.90	1,081,041
04 Mar 26	162.60001 +1.90	163.27	159.40	161.90	1,021,118
03 Mar 26	160.70000 -5.20	168.10	158.40	163.90	1,249,017
02 Mar 26	165.89999 -6.10	172.30	165.00	168.80	2,363,308
27 Feb 26	172.00000 +0.70	174.00	169.10	169.10	5,719,332
26 Feb 26	171.30000 +7.70	171.30	164.00	164.80	4,855,091
25 Feb 26	163.60001 +6.30	163.60	156.60	156.60	2,711,287
24 Feb 26	157.30000 +0.20	160.30	155.30	160.30	3,018,782
23 Feb 26	157.10001 +4.20	162.00	153.20	162.00	5,539,315
20 Feb 26	152.89999 +2.30	154.10	148.97	150.60	1,904,383
19 Feb 26	150.60001 +1.20	151.00	148.30	151.00	2,060,306
18 Feb 26	149.39999 -0.10	150.90	147.50	149.90	2,914,736
17 Feb 26	149.50000 +5.00	149.60	144.30	145.50	2,823,509
16 Feb 26	144.50000 -2.60	149.50	144.40	149.10	1,737,138
13 Feb 26	147.10001 -1.30	151.70	146.70	150.00	2,312,323
12 Feb 26	148.39999 +2.30	152.20	145.40	148.00	5,351,033
11 Feb 26	146.10001 -6.70	154.30	146.10	154.10	5,551,775
10 Feb 26	152.80000 -14.40	163.20	139.70	162.60	12,663,188
09 Feb 26	167.20000 +0.50	170.00	166.60	166.70	3,351,580
06 Feb 26	166.70000 -1.10	169.68	165.90	167.80	4,064,337
05 Feb 26	167.80000 -1.40	173.10	167.60	170.00	3,480,460
04 Feb 26	169.20000 -10.50	180.62	169.10	179.20	4,781,448
03 Feb 26	179.70000 -6.30	190.10	179.65	190.10	1,384,378
02 Feb 26	186.00000 -0.60	191.30	184.30	191.30	820,627
30 Jan 26	186.60001 +2.10	187.90	184.30	184.30	673,940
29 Jan 26	184.50000 -1.80	191.50	183.80	191.50	776,039
28 Jan 26	186.30000 -0.80	187.80	185.00	187.00	828,594
27 Jan 26	187.10001 -0.20	188.90	186.20	188.40	508,760
26 Jan 26	187.30000 -1.90	192.20	186.00	186.00	1,957,398
23 Jan 26	189.20000 +2.00	189.30	185.57	187.20	680,804
22 Jan 26	187.20000 +2.40	188.20	184.10	184.20	457,078
21 Jan 26	184.80000 +1.30	184.80	181.85	183.80	722,120
20 Jan 26	183.50000 -2.20	186.05	183.50	185.50	415,411
19 Jan 26	185.70000 -3.20	189.78	185.30	188.90	478,581
16 Jan 26	188.89999 +0.40	189.07	186.00	188.00	410,928
15 Jan 26	188.50000 +0.40	191.30	186.40	191.30	696,982
14 Jan 26	188.10001 +0.60	188.85	186.25	187.60	647,248
13 Jan 26	187.50000 +0.40	189.00	186.00	186.00	452,118
12 Jan 26	187.10001 -3.20	191.30	186.90	191.30	682,576
09 Jan 26	190.30000 +3.70	190.30	185.00	185.20	688,586
08 Jan 26	186.60001 +0.00	187.20	184.50	184.50	601,717
07 Jan 26	186.60001 -0.10	190.50	185.00	190.50	879,754
06 Jan 26	186.70000 +1.20	187.00	183.00	183.00	574,804
05 Jan 26	185.50000 +4.20	185.50	181.50	182.10	923,743
02 Jan 26	181.30000 -2.50	185.10	181.10	182.20	518,441
31 Dec 25	183.80000 -1.80	185.80	183.40	185.10	271,634
30 Dec 25	185.60001 +1.20	186.10	183.30	185.50	461,350
29 Dec 25	184.39999 +1.00	185.10	183.00	184.10	615,913
24 Dec 25	183.39999 -0.80	184.50	183.10	184.30	224,679
23 Dec 25	184.20000 -0.90	188.90	183.30	188.90	432,902
22 Dec 25	185.10001 -0.50	186.50	183.00	186.50	524,106
19 Dec 25	185.60001 -1.30	187.92	182.30	182.30	1,115,826
18 Dec 25	186.89999 +0.20	190.20	184.70	187.10	953,977
17 Dec 25	186.70000 +2.70	187.00	183.60	185.30	788,531
16 Dec 25	184.00000 -4.10	191.40	183.59	191.40	1,148,045
15 Dec 25	188.10001 +5.00	188.60	183.29	187.70	1,142,127
12 Dec 25	183.10001 +1.60	184.80	180.00	180.00	770,158
11 Dec 25	181.50000 +0.90	185.10	180.50	185.10	1,112,208
10 Dec 25	180.60001 -0.90	182.00	180.00	180.00	868,671
09 Dec 25	181.50000 -0.70	184.10	181.00	181.00	1,035,763
08 Dec 25	182.20000 +0.40	185.00	180.40	182.50	794,686
05 Dec 25	181.80000 -10.20	191.40	181.80	190.50	2,420,227
04 Dec 25	192.00000 +1.10	193.40	190.10	190.10	713,070
03 Dec 25	190.89999 +2.30	193.30	187.89	188.00	1,912,654
02 Dec 25	188.60001 -1.40	190.16	186.40	190.00	1,029,535
01 Dec 25	190.00000 +1.40	190.00	185.90	186.30	1,121,686
28 Nov 25	188.60001 +0.90	188.70	186.40	187.60	1,045,649
27 Nov 25	187.70000 +1.00	189.20	186.30	186.80	657,578
26 Nov 25	186.70000 +0.20	189.90	183.80	189.90	1,081,067
25 Nov 25	186.50000 +1.30	186.70	183.00	185.10	700,432
24 Nov 25	185.20000 +0.70	186.60	183.50	185.00	1,344,407
21 Nov 25	184.50000 -5.30	186.50	177.96	186.30	1,391,252
20 Nov 25	189.80000 +0.70	191.60	189.80	190.90	467,205
19 Nov 25	189.10001 -2.00	192.30	188.90	191.30	1,369,750
18 Nov 25	191.10001 -1.50	192.71	190.10	190.10	724,407
17 Nov 25	192.60001 +0.00	193.78	191.60	192.90	498,761
14 Nov 25	192.60001 -1.30	193.70	189.00	193.00	881,169
13 Nov 25	193.89999 -3.10	197.90	193.90	196.70	843,943
12 Nov 25	197.00000 +0.00	197.70	195.30	197.70	685,030
11 Nov 25	197.00000 +1.60	198.80	194.50	197.20	753,060
10 Nov 25	195.39999 +1.10	196.70	192.30	192.30	488,337
07 Nov 25	194.30000 -2.00	196.56	193.20	195.20	427,647
06 Nov 25	196.30000 -0.10	197.70	195.60	196.90	425,910
05 Nov 25	196.39999 +0.20	197.71	194.06	197.30	528,348
04 Nov 25	196.20000 +2.90	196.20	191.00	191.00	1,596,687
03 Nov 25	193.30000 -0.90	195.06	192.86	194.40	750,767
31 Oct 25	194.20000 -1.20	195.90	194.10	194.90	604,078
30 Oct 25	195.39999 +0.40	195.80	193.50	194.30	486,307
29 Oct 25	195.00000 -1.10	197.00	194.80	195.30	1,052,931
28 Oct 25	196.10001 -2.20	198.81	195.60	198.00	659,904
27 Oct 25	198.30000 +1.30	199.10	195.00	195.00	781,605
24 Oct 25	197.00000 +0.90	197.70	195.50	196.90	949,905
23 Oct 25	196.10001 +1.50	196.70	194.50	195.10	706,158
22 Oct 25	194.60001 +3.80	195.60	190.10	190.10	1,680,741
21 Oct 25	190.80000 -0.60	193.00	190.60	193.00	573,311
20 Oct 25	191.39999 -0.60	193.30	189.90	193.30	1,574,863
17 Oct 25	192.00000 -2.50	195.54	190.79	195.00	457,282
16 Oct 25	194.50000 -0.20	195.80	193.30	193.60	729,108
15 Oct 25	194.70000 +0.30	195.50	193.10	194.40	438,680
14 Oct 25	194.39999 -0.50	195.30	193.00	194.00	636,890
13 Oct 25	194.89999 -1.10	197.90	194.90	195.60	884,084
10 Oct 25	196.00000 -0.60	197.90	195.00	197.90	510,212
09 Oct 25	196.60001 -2.90	199.50	195.70	199.00	1,165,511
08 Oct 25	199.50000 +1.20	199.50	196.90	198.30	877,888
07 Oct 25	198.30000 -1.90	201.60	198.10	201.00	1,085,503
06 Oct 25	200.20000 +0.20	201.60	198.90	199.40	2,572,846
03 Oct 25	200.00000 +1.90	200.80	197.90	199.20	1,359,636
02 Oct 25	198.10001 +1.90	199.50	190.50	195.50	3,799,166
01 Oct 25	196.20000 -2.00	198.70	195.60	198.70	591,477
30 Sep 25	198.20000 +0.50	200.00	197.40	200.00	1,157,205
29 Sep 25	197.70000 +0.50	200.00	195.50	197.40	463,923
26 Sep 25	197.20000 +1.50	197.90	195.50	196.50	389,508
25 Sep 25	195.70000 -1.00	197.40	194.70	195.00	308,052
24 Sep 25	196.70000 -0.20	201.80	195.90	201.80	425,596
23 Sep 25	196.89999 -0.20	198.98	196.60	197.20	364,719
22 Sep 25	197.10001 +1.80	197.20	194.70	195.10	426,773
19 Sep 25	195.30000 -4.00	204.00	193.70	204.00	1,442,030
18 Sep 25	199.30000 -0.90	201.00	196.50	201.00	668,239
17 Sep 25	200.20000 +1.50	201.60	198.90	198.90	429,475
16 Sep 25	198.70000 -2.50	204.00	198.70	204.00	488,949
15 Sep 25	201.20000 +0.00	203.00	200.20	200.80	310,113
12 Sep 25	201.20000 -1.00	203.40	200.97	201.80	651,998
11 Sep 25	202.20000 -1.20	204.20	202.00	203.20	482,416
10 Sep 25	203.39999 -2.20	210.00	203.40	205.00	418,435
09 Sep 25	205.60001 +0.20	207.33	205.00	206.00	420,185
08 Sep 25	205.39999 +2.20	207.40	202.00	203.80	405,345
05 Sep 25	203.20000 -0.20	205.00	202.00	205.00	415,374
04 Sep 25	203.39999 +5.60	204.40	197.00	201.40	929,516
03 Sep 25	197.80000 +0.00	200.02	196.70	199.00	727,550
02 Sep 25	197.80000 -0.90	199.20	195.00	195.00	763,043
01 Sep 25	198.70000 -1.10	201.60	197.71	201.00	495,856
29 Aug 25	199.80000 -0.80	202.80	199.20	200.40	731,524
28 Aug 25	200.60001 +0.60	202.00	198.10	198.10	784,788
27 Aug 25	200.00000 -1.40	202.00	198.90	201.40	665,721
26 Aug 25	201.39999 +0.40	203.37	199.80	200.00	733,449
22 Aug 25	201.00000 +1.20	201.04	198.24	199.90	398,562
21 Aug 25	199.80000 -0.40	200.40	199.20	200.20	390,988
20 Aug 25	200.20000 +0.60	200.40	198.70	199.50	759,123
19 Aug 25	199.60001 +0.40	201.80	198.90	198.90	448,563
18 Aug 25	199.20000 -0.80	201.40	198.80	200.00	520,480
15 Aug 25	200.00000 -0.40	201.33	199.20	201.20	599,978
14 Aug 25	200.39999 +1.40	202.00	199.90	200.00	414,706
13 Aug 25	199.00000 +1.40	199.80	197.50	197.60	482,378
12 Aug 25	197.60001 -0.70	202.20	197.30	200.40	3,006,200
11 Aug 25	198.30000 +0.30	199.60	196.80	197.90	466,607
08 Aug 25	198.00000 -3.80	202.20	198.00	201.80	462,419
07 Aug 25	201.80000 +2.80	202.60	199.00	201.80	755,876
06 Aug 25	199.00000 -0.30	200.60	197.30	200.00	363,283
05 Aug 25	199.30000 -0.40	201.00	199.00	199.00	584,248
04 Aug 25	199.70000 +2.30	200.46	198.18	198.20	557,690
01 Aug 25	197.39999 -3.60	201.40	197.40	199.90	927,803
31 Jul 25	201.00000 -2.60	202.78	200.00	200.00	999,814
30 Jul 25	203.60001 -1.80	206.80	203.09	204.00	603,821
29 Jul 25	205.39999 -1.80	208.40	205.20	206.00	587,748
28 Jul 25	207.20000 -1.20	211.80	207.20	210.40	944,245
25 Jul 25	208.39999 +1.80	211.40	206.40	210.60	731,819
24 Jul 25	206.60001 -1.80	213.40	206.60	213.40	1,484,870
23 Jul 25	208.39999 +1.20	210.60	208.00	208.40	1,024,058
22 Jul 25	207.20000 +3.20	208.60	203.60	203.60	1,262,155
21 Jul 25	204.00000 -15.20	218.80	199.00	214.40	4,965,274
18 Jul 25	219.20000 +0.60	220.40	215.80	215.80	1,347,425
17 Jul 25	218.60001 -1.40	223.00	218.60	223.00	1,308,521
16 Jul 25	220.00000 -1.40	222.82	216.20	216.20	561,339
15 Jul 25	221.39999 +0.80	223.80	220.60	221.20	622,854
14 Jul 25	220.60001 +1.60	220.60	218.40	219.00	1,407,008
11 Jul 25	219.00000 -1.40	220.20	217.40	217.40	643,710
10 Jul 25	220.39999 +1.40	221.80	219.60	219.60	426,271
09 Jul 25	219.00000 -1.60	224.80	218.40	224.80	474,757
08 Jul 25	220.60001 +0.00	222.40	220.40	220.60	672,403
07 Jul 25	220.60001 +3.20	221.00	217.29	217.40	707,578
04 Jul 25	217.39999 -1.60	219.80	216.20	219.80	638,964
03 Jul 25	219.00000 +1.80	219.40	217.20	217.20	2,087,585
02 Jul 25	217.20000 -3.40	221.20	214.74	220.00	1,090,124
01 Jul 25	220.60001 -0.60	222.20	219.80	220.80	462,623
30 Jun 25	221.20000 +3.20	223.00	218.45	219.40	724,858
27 Jun 25	218.00000 -0.60	220.00	216.40	219.00	787,579
26 Jun 25	218.60001 +1.20	219.60	217.66	218.80	475,204
25 Jun 25	217.39999 +1.40	218.60	216.20	216.20	674,237
24 Jun 25	216.00000 +1.00	219.60	214.20	214.20	801,236
23 Jun 25	215.00000 -0.60	219.80	214.39	219.80	398,001
20 Jun 25	215.60001 +0.00	217.00	214.80	216.20	4,072,498
19 Jun 25	215.60001 -1.20	216.40	214.40	214.40	308,144
18 Jun 25	216.80000 +1.40	218.20	215.00	215.40	587,094
17 Jun 25	215.39999 -0.20	215.80	210.80	210.80	523,822
16 Jun 25	215.60001 +2.40	216.80	209.20	209.20	360,009
13 Jun 25	213.20000 -0.80	214.00	211.34	212.60	960,135
12 Jun 25	214.00000 -1.20	215.60	213.00	214.40	475,283
11 Jun 25	215.20000 -0.80	217.80	213.80	213.80	614,611
10 Jun 25	216.00000 -0.40	218.40	215.40	218.40	758,404
09 Jun 25	216.39999 -0.60	217.80	215.80	217.20	430,734
06 Jun 25	217.00000 +1.60	217.80	213.00	215.40	489,778
05 Jun 25	215.39999 +1.40	215.60	213.00	214.40	443,048
04 Jun 25	214.00000 +5.20	214.20	209.23	209.80	668,931
03 Jun 25	208.80000 +0.00	211.00	208.00	209.00	719,987
02 Jun 25	208.80000 -0.20	210.40	207.00	209.00	623,433
30 May 25	209.00000 -0.20	212.60	208.44	209.40	1,828,942
29 May 25	209.20000 -1.40	211.80	208.60	211.80	836,143
28 May 25	210.60001 -3.00	216.00	210.40	216.00	413,814
27 May 25	213.60001 -0.20	217.20	213.20	217.20	797,859
23 May 25	213.80000 -0.40	215.59	209.60	214.20	382,653
22 May 25	214.20000 -1.00	215.20	210.60	213.80	671,645
21 May 25	215.20000 -0.20	216.20	211.00	211.00	574,447
20 May 25	215.39999 +2.20	217.00	210.00	210.00	478,405
19 May 25	213.20000 +0.00	218.60	209.60	218.60	1,353,047
16 May 25	213.20000 +1.80	215.40	212.07	215.40	797,545
15 May 25	211.39999 +0.80	212.20	209.60	209.80	435,493
14 May 25	210.60001 +0.40	215.00	208.20	215.00	654,001
13 May 25	210.20000 +1.80	212.40	208.00	208.00	612,723
12 May 25	208.39999 +1.00	211.20	207.60	207.60	1,034,729
09 May 25	207.39999 +0.00	208.96	206.80	208.40	803,700
08 May 25	207.39999 +1.00	209.00	204.54	208.00	895,088
07 May 25	206.39999 -0.20	206.80	203.52	206.20	729,971
06 May 25	206.60001 +1.00	208.40	200.80	200.80	484,242
02 May 25	205.60001 -0.20	206.88	202.80	205.20	374,303
01 May 25	205.80000 +4.00	206.20	200.40	200.40	1,027,640
30 Apr 25	201.80000 +0.00	203.57	200.00	202.00	460,048
29 Apr 25	201.80000 +1.40	202.00	199.90	200.60	525,321
28 Apr 25	200.39999 -1.20	204.80	199.90	202.60	496,546
25 Apr 25	201.60001 +1.60	203.20	200.00	202.40	860,235
24 Apr 25	200.00000 +2.40	200.40	197.10	197.10	592,910
23 Apr 25	197.60001 +3.40	199.20	195.10	198.00	715,405
22 Apr 25	194.20000 +1.60	194.20	190.50	192.80	556,053
17 Apr 25	192.60001 +0.70	193.20	190.53	190.70	539,381
16 Apr 25	191.89999 -2.50	193.80	188.80	193.40	721,428
15 Apr 25	194.39999 +4.90	194.70	188.50	188.50	718,325
14 Apr 25	189.50000 +5.90	190.00	185.49	185.90	969,492
11 Apr 25	183.60001 -0.10	186.10	181.00	184.10	1,099,753
10 Apr 25	183.70000 -2.80	194.30	183.42	190.60	1,754,724
09 Apr 25	186.50000 -3.10	189.90	183.90	189.00	1,504,095
08 Apr 25	189.60001 +6.40	191.50	184.50	184.50	1,976,023
07 Apr 25	183.20000 -4.20	193.10	174.80	175.70	1,931,945
04 Apr 25	187.39999 -10.50	201.00	184.60	201.00	2,120,801
03 Apr 25	197.89999 -3.30	201.00	197.10	197.60	666,198
02 Apr 25	201.20000 +0.40	202.00	198.50	199.90	780,537
01 Apr 25	200.80000 +0.20	203.60	200.20	202.60	1,170,257
31 Mar 25	200.60001 -4.80	205.00	198.80	202.60	1,819,030
28 Mar 25	205.39999 +0.20	209.80	205.00	209.80	966,741
27 Mar 25	205.20000 -0.80	206.00	203.20	204.20	753,978
26 Mar 25	206.00000 +1.80	208.80	203.80	208.80	604,188
25 Mar 25	204.20000 +2.40	205.00	197.50	197.50	574,667
24 Mar 25	201.80000 +1.40	203.60	200.80	200.80	376,569
21 Mar 25	200.39999 -3.40	203.40	200.20	203.40	2,046,192
20 Mar 25	203.80000 -0.20	205.40	202.80	203.20	936,580
19 Mar 25	204.00000 -2.60	207.40	203.40	206.40	1,170,764
18 Mar 25	206.60001 +1.80	208.80	204.20	204.20	1,696,730
17 Mar 25	204.80000 +2.80	204.80	196.60	196.60	1,210,761
14 Mar 25	202.00000 +4.20	202.00	197.94	199.30	791,763
13 Mar 25	197.80000 -4.80	203.00	196.60	202.00	1,253,447
12 Mar 25	202.60001 +6.70	204.20	193.20	193.20	1,413,157
11 Mar 25	195.89999 -2.40	202.40	195.60	202.40	1,058,957
10 Mar 25	198.30000 -0.10	200.80	196.80	197.90	2,311,534
07 Mar 25	198.39999 +0.40	200.00	195.20	200.00	563,875
06 Mar 25	198.00000 +0.70	199.30	196.90	199.00	552,449
05 Mar 25	197.30000 +3.90	198.82	192.10	192.10	1,250,583
04 Mar 25	193.39999 -4.00	196.90	192.00	192.20	3,275,715
03 Mar 25	197.39999 +2.00	197.40	194.10	195.50	1,652,516
28 Feb 25	195.39999 -0.10	195.70	190.70	190.70	2,257,234
27 Feb 25	195.50000 -1.20	197.10	193.10	195.20	1,296,569
26 Feb 25	196.70000 -4.30	202.20	196.70	201.20	1,108,689
25 Feb 25	201.00000 +3.60	201.00	195.60	196.70	2,103,329
24 Feb 25	197.39999 -5.60	203.80	197.00	202.60	1,560,983
21 Feb 25	203.00000 +2.00	205.80	200.80	201.00	867,122
20 Feb 25	201.00000 -2.60	207.60	199.60	205.00	895,719
19 Feb 25	203.60001 +3.60	206.00	196.20	202.00	4,374,294
18 Feb 25	200.00000 +1.30	204.80	198.50	203.60	1,739,067
17 Feb 25	198.70000 +8.80	204.99	191.40	193.70	3,189,407
14 Feb 25	189.89999 -1.40	193.90	189.10	193.90	506,442
13 Feb 25	191.30000 +2.50	191.40	186.80	188.80	947,912
12 Feb 25	188.80000 +0.00	190.20	185.00	185.00	718,536
11 Feb 25	188.80000 +0.90	188.80	186.00	188.20	718,283
10 Feb 25	187.89999 +1.30	190.00	186.40	190.00	675,624
07 Feb 25	186.60001 -2.80	191.41	185.90	186.80	556,540
06 Feb 25	189.39999 -2.00	195.70	189.40	195.70	959,334
05 Feb 25	191.39999 -1.30	192.60	189.40	191.40	1,632,102
04 Feb 25	192.70000 +1.20	195.00	189.30	195.00	635,945
03 Feb 25	191.50000 -2.50	191.90	188.00	191.90	457,107
31 Jan 25	194.00000 +1.00	194.00	188.10	188.10	604,824
30 Jan 25	193.00000 +2.00	195.90	191.80	191.80	675,384
29 Jan 25	191.00000 +1.40	194.70	188.10	192.30	997,558
28 Jan 25	189.60001 +8.00	189.60	181.50	185.40	2,647,973
27 Jan 25	181.60001 -1.30	184.90	179.20	181.50	744,594
24 Jan 25	182.89999 -2.10	186.70	182.10	185.00	893,837
23 Jan 25	185.00000 +0.50	187.00	183.50	187.00	2,361,332
22 Jan 25	184.50000 -2.60	187.51	184.50	187.00	737,286
21 Jan 25	187.10001 +0.70	188.05	185.85	186.00	663,350
20 Jan 25	186.39999 -1.30	190.40	186.40	190.40	595,870
17 Jan 25	187.70000 -1.30	190.90	186.00	189.20	1,926,163
16 Jan 25	189.00000 +2.60	189.00	186.00	186.00	3,278,882
15 Jan 25	186.39999 +0.10	190.00	185.00	188.70	946,245
14 Jan 25	186.30000 -0.30	188.70	183.00	183.00	1,241,491
13 Jan 25	186.60001 +3.40	186.90	181.20	186.90	967,824
10 Jan 25	183.20000 +0.40	186.80	180.98	183.70	636,262
09 Jan 25	182.80000 -2.00	185.30	181.80	184.00	1,361,599
08 Jan 25	184.80000 -4.00	192.80	183.98	192.80	1,038,452
07 Jan 25	188.80000 -2.80	192.80	188.60	190.90	824,752
06 Jan 25	191.60001 -1.10	194.27	190.00	190.00	2,548,805
03 Jan 25	192.70000 +0.10	194.10	190.60	193.00	795,037
02 Jan 25	192.60001 +0.50	194.44	191.77	194.00	345,126
31 Dec 24	192.10001 +0.70	195.40	190.10	195.40	192,938
30 Dec 24	191.39999 +0.10	191.60	190.10	191.50	223,084
27 Dec 24	191.30000 -0.20	193.90	190.38	190.90	241,328
24 Dec 24	191.50000 +1.80	191.70	186.80	186.80	218,051
23 Dec 24	189.70000 -0.50	194.40	188.50	194.40	517,642
20 Dec 24	190.20000 -4.30	193.60	183.30	193.60	3,096,292
19 Dec 24	194.50000 -2.80	197.50	192.70	192.70	1,770,564
18 Dec 24	197.30000 -0.40	202.00	197.10	202.00	1,154,066
17 Dec 24	197.70000 -1.50	198.50	195.80	197.70	2,570,415
16 Dec 24	199.20000 +1.40	199.20	196.00	197.40	730,940
13 Dec 24	197.80000 +2.40	197.80	190.40	190.40	1,671,987
12 Dec 24	195.39999 +0.00	196.83	191.40	191.40	495,571
11 Dec 24	195.39999 -0.50	197.00	194.00	195.90	345,934
10 Dec 24	195.89999 -1.10	198.20	195.50	196.30	420,377
09 Dec 24	197.00000 -1.90	203.80	196.40	203.80	375,739
06 Dec 24	198.89999 +1.20	199.70	196.00	196.00	525,718
05 Dec 24	197.70000 +1.10	200.80	195.70	199.30	527,907
04 Dec 24	196.60001 -0.40	197.90	196.10	196.10	579,278
03 Dec 24	197.00000 +0.70	198.00	195.50	197.00	418,580
02 Dec 24	196.30000 +0.30	197.60	194.90	195.20	697,526
29 Nov 24	196.00000 -3.30	204.20	195.30	204.20	621,007
28 Nov 24	199.30000 +2.20	200.60	191.80	191.80	686,991
27 Nov 24	197.10001 +1.10	200.60	195.20	200.60	468,496
26 Nov 24	196.00000 -0.70	197.80	194.68	197.30	448,574
25 Nov 24	196.70000 +2.00	197.30	193.79	196.70	758,370
22 Nov 24	194.70000 +3.10	195.20	190.00	190.00	483,179
21 Nov 24	191.60001 +0.60	192.90	190.00	190.00	376,223
20 Nov 24	191.00000 -3.50	196.12	188.10	194.30	506,227
19 Nov 24	194.50000 +2.10	194.50	190.38	192.30	911,515
18 Nov 24	192.39999 +1.60	193.37	190.46	193.20	392,273
15 Nov 24	190.80000 -1.10	198.50	188.90	196.00	551,021
14 Nov 24	191.89999 +3.60	193.30	186.90	191.40	892,858
13 Nov 24	188.30000 +1.40	189.00	185.10	186.10	1,104,806
12 Nov 24	186.89999 -0.50	193.80	184.20	187.50	714,934
11 Nov 24	187.39999 +4.40	188.20	182.91	185.70	558,406
08 Nov 24	183.00000 -4.40	188.38	183.00	184.10	561,261
07 Nov 24	187.39999 +3.30	189.40	184.00	184.40	927,878
06 Nov 24	184.10001 -2.50	191.40	183.20	186.10	1,651,298
05 Nov 24	186.60001 -2.30	190.00	186.60	190.00	1,064,937
04 Nov 24	188.89999 -0.90	191.30	188.20	190.00	936,059
01 Nov 24	189.80000 +1.80	190.90	187.72	187.80	1,037,636
31 Oct 24	188.00000 -2.20	195.80	187.70	195.80	2,234,839
30 Oct 24	190.20000 -2.80	195.20	189.90	190.00	1,566,636
29 Oct 24	193.00000 -3.50	197.60	191.80	196.40	1,229,240
28 Oct 24	196.50000 +2.60	199.80	193.60	199.80	801,768
25 Oct 24	193.89999 -1.00	197.16	193.90	196.00	913,768
24 Oct 24	194.89999 -0.20	196.99	193.50	194.00	1,726,353
23 Oct 24	195.10001 -3.60	199.05	195.10	198.10	799,400
22 Oct 24	198.70000 +2.20	200.20	196.50	196.50	670,018
21 Oct 24	196.50000 -2.90	201.40	194.80	194.80	1,256,349
18 Oct 24	199.39999 +2.80	201.50	194.70	195.00	965,423
17 Oct 24	196.60001 +1.20	199.50	194.00	195.00	2,495,158
16 Oct 24	195.39999 -16.60	215.00	193.90	215.00	6,752,728
15 Oct 24	212.00000 +0.00	213.60	210.80	213.00	627,278
14 Oct 24	212.00000 +2.00	212.00	208.84	209.40	488,506
11 Oct 24	210.00000 +1.60	210.40	204.00	204.00	293,477
10 Oct 24	208.39999 -2.20	212.00	207.40	212.00	313,468
09 Oct 24	210.60001 +0.40	212.00	209.80	212.00	993,225
08 Oct 24	210.20000 -3.60	213.40	208.40	208.40	503,464
07 Oct 24	213.80000 +0.60	215.10	208.40	208.40	732,040
04 Oct 24	213.20000 +3.00	213.60	208.00	208.00	439,156
03 Oct 24	210.20000 -1.20	212.20	206.20	206.20	413,163
02 Oct 24	211.39999 +3.20	214.60	207.40	214.60	1,718,427
01 Oct 24	208.20000 -3.00	213.20	208.20	212.00	920,323
30 Sep 24	211.20000 -2.60	214.38	209.80	214.00	703,896
27 Sep 24	213.80000 -1.60	221.40	213.00	221.40	676,621
26 Sep 24	215.39999 -0.20	221.20	215.40	221.20	689,585
25 Sep 24	215.60001 +0.20	216.60	214.40	215.00	844,759
24 Sep 24	215.39999 +2.40	215.89	212.00	212.00	900,777
23 Sep 24	213.00000 +1.40	213.47	210.68	211.80	467,117
20 Sep 24	211.60001 -3.40	214.23	209.80	209.80	1,844,822
19 Sep 24	215.00000 +4.40	215.40	210.48	212.00	787,024
18 Sep 24	210.60001 +0.80	210.60	207.44	208.80	547,751
17 Sep 24	209.80000 +2.60	213.20	208.40	213.20	684,811
16 Sep 24	207.20000 +0.40	209.80	207.20	208.00	613,237
13 Sep 24	206.80000 +3.60	209.00	204.24	205.20	587,335
12 Sep 24	203.20000 +5.20	204.80	198.00	198.00	1,287,148
11 Sep 24	198.00000 -2.00	201.40	197.16	198.00	454,540
10 Sep 24	200.00000 -1.80	203.20	199.80	202.00	571,360
09 Sep 24	201.80000 +2.80	202.31	198.00	201.60	684,685
06 Sep 24	199.00000 -9.20	208.60	197.90	208.00	1,236,460
05 Sep 24	208.20000 -1.80	213.00	208.20	213.00	478,934
04 Sep 24	210.00000 -2.00	212.00	209.40	209.40	767,974
03 Sep 24	212.00000 -3.80	216.50	212.00	215.00	581,821
02 Sep 24	215.80000 +1.60	222.20	214.40	222.20	500,637
30 Aug 24	214.20000 -3.40	218.74	214.20	217.00	1,115,052
29 Aug 24	217.60001 +2.40	218.25	215.02	215.40	529,083
28 Aug 24	215.20000 -1.40	219.00	214.80	219.00	504,247
27 Aug 24	216.60001 -2.60	220.40	215.20	220.00	850,843
23 Aug 24	219.20000 +1.00	225.00	217.20	225.00	529,087
22 Aug 24	218.20000 -2.60	222.80	218.20	221.00	1,029,835
21 Aug 24	220.80000 +1.60	220.80	217.80	217.80	630,928
20 Aug 24	219.20000 -2.60	223.76	217.80	217.80	251,706
19 Aug 24	221.80000 +1.00	224.40	220.60	224.40	281,569
16 Aug 24	220.80000 -2.00	224.40	217.80	218.40	531,412
15 Aug 24	222.80000 +6.20	223.40	216.20	216.20	340,002
14 Aug 24	216.60001 +0.80	220.23	215.60	219.60	293,437
13 Aug 24	215.80000 -0.60	217.40	214.20	215.00	450,400
12 Aug 24	216.39999 +1.20	219.60	213.60	213.60	352,828
09 Aug 24	215.20000 -1.00	218.00	210.40	210.40	441,964
08 Aug 24	216.20000 +1.80	218.04	210.40	214.40	621,195
07 Aug 24	214.39999 +2.80	216.00	210.00	210.00	494,666
06 Aug 24	211.60001 +1.80	214.00	208.79	209.40	931,047
05 Aug 24	209.80000 -7.60	222.00	206.00	222.00	699,458
02 Aug 24	217.39999 -9.00	227.40	216.40	224.40	930,207
01 Aug 24	226.39999 -11.60	236.71	226.20	234.80	1,297,689
31 Jul 24	238.00000 +11.40	238.00	226.00	230.80	1,308,410
30 Jul 24	226.60001 +1.20	229.00	223.40	227.20	703,025
29 Jul 24	225.39999 +0.00	226.99	224.00	224.80	599,646
26 Jul 24	225.39999 +4.00	225.80	217.40	217.40	577,837
25 Jul 24	221.39999 -0.60	223.13	218.00	218.00	658,293
24 Jul 24	222.00000 +1.00	224.40	217.80	217.80	711,486
23 Jul 24	221.00000 -6.00	227.60	221.00	225.20	709,094
22 Jul 24	227.00000 -0.60	230.20	213.40	224.40	1,478,369
19 Jul 24	227.60001 -8.40	241.00	227.60	241.00	465,258
18 Jul 24	236.00000 +0.00	239.32	235.00	235.00	454,107
17 Jul 24	236.00000 -0.20	236.60	234.20	235.00	274,225
16 Jul 24	236.20000 -1.80	238.60	234.40	234.40	507,912
15 Jul 24	238.00000 +6.20	239.20	231.54	235.80	442,142
12 Jul 24	231.80000 -2.80	238.99	231.80	236.20	407,991
11 Jul 24	234.60001 +3.40	234.80	230.00	233.00	352,195
10 Jul 24	231.20000 +3.60	233.02	225.80	225.80	693,255
09 Jul 24	227.60001 -5.60	237.00	227.60	237.00	414,627
08 Jul 24	233.20000 -3.20	237.80	229.76	237.80	525,370
05 Jul 24	236.39999 +7.00	239.40	226.20	226.20	791,674
04 Jul 24	229.39999 -0.40	233.80	228.40	233.80	265,272
03 Jul 24	229.80000 +2.20	231.00	226.00	230.20	521,064
02 Jul 24	227.60001 +5.00	229.80	221.20	229.80	365,103
01 Jul 24	222.60001 +0.40	225.75	220.20	220.20	441,771
28 Jun 24	222.20000 -3.20	227.00	222.00	223.20	370,787
27 Jun 24	225.39999 +1.00	227.80	222.82	225.40	810,168
26 Jun 24	224.39999 -0.60	229.60	223.60	229.60	893,011
25 Jun 24	225.00000 -1.20	226.40	224.20	225.80	667,102
24 Jun 24	226.20000 -0.80	229.85	224.60	224.60	732,598
21 Jun 24	227.00000 -6.00	235.00	227.00	232.40	2,782,744
20 Jun 24	233.00000 +2.00	233.80	229.80	230.80	551,271
19 Jun 24	231.00000 +4.40	231.00	225.40	227.80	1,045,046
18 Jun 24	226.60001 +5.60	226.60	221.40	226.00	738,859
17 Jun 24	221.00000 +0.00	223.40	218.20	218.20	323,602
14 Jun 24	221.00000 +0.00	223.00	218.20	218.20	256,032
13 Jun 24	221.00000 -5.60	226.80	218.60	224.60	607,108
12 Jun 24	226.60001 +5.20	231.20	221.40	223.40	591,311
11 Jun 24	221.39999 -5.20	229.00	221.40	226.60	418,494
10 Jun 24	226.60001 -0.60	227.80	225.20	225.20	531,114
07 Jun 24	227.20000 -0.80	229.82	225.80	229.80	393,483
06 Jun 24	228.00000 +4.00	230.00	219.60	219.60	422,091
05 Jun 24	224.00000 -1.20	227.60	222.60	224.40	673,640
04 Jun 24	225.20000 -0.80	226.02	220.00	220.00	544,323
03 Jun 24	226.00000 +1.00	230.40	223.80	229.80	719,423
31 May 24	225.00000 +2.00	225.88	221.20	222.40	1,567,991
30 May 24	223.00000 +4.40	225.80	217.21	221.40	831,722
29 May 24	218.60001 -6.60	228.00	218.60	224.00	1,368,928
28 May 24	225.20000 -2.20	232.08	225.00	231.40	877,242
24 May 24	227.39999 -3.20	231.80	227.00	227.80	386,474
23 May 24	230.60001 -5.40	237.20	230.60	233.00	500,899
22 May 24	236.00000 -0.40	241.60	234.60	241.60	4,232,957
21 May 24	236.39999 -2.20	238.40	233.40	235.00	558,848
20 May 24	238.60001 +2.20	242.20	236.47	242.20	483,938
17 May 24	236.39999 +1.40	237.00	232.62	233.40	1,348,811
16 May 24	235.00000 +4.60	235.00	230.26	234.20	1,016,592
15 May 24	230.39999 -0.80	235.60	230.00	230.00	826,515
14 May 24	231.20000 -1.20	237.79	229.60	236.20	1,327,878
13 May 24	232.39999 -2.60	238.93	232.20	235.80	692,069
10 May 24	235.00000 +4.20	236.40	231.19	235.80	726,073
09 May 24	230.80000 +0.60	232.80	229.00	231.20	459,225
08 May 24	230.20000 -2.20	234.20	227.80	229.20	767,044
07 May 24	232.39999 +2.80	235.00	229.87	235.00	975,588
03 May 24	229.60001 +0.80	232.60	227.64	227.80	1,258,425
02 May 24	228.80000 +10.40	229.41	217.68	220.00	1,594,004
01 May 24	218.39999 +3.00	219.00	214.95	215.00	997,944
30 Apr 24	215.39999 -2.80	218.58	211.20	211.20	813,790
29 Apr 24	218.20000 +2.40	220.80	212.40	220.80	1,303,647
26 Apr 24	215.80000 +2.00	217.42	210.00	210.00	921,302
25 Apr 24	213.80000 -1.80	217.20	210.40	210.40	698,948
24 Apr 24	215.60001 -0.60	221.60	214.40	221.60	465,050
23 Apr 24	216.20000 +2.60	218.20	213.60	213.60	1,299,052
22 Apr 24	213.60001 +2.00	216.80	208.20	208.20	476,179
19 Apr 24	211.60001 -2.40	220.76	208.20	208.20	891,372
18 Apr 24	214.00000 +6.00	214.00	207.82	208.00	1,206,874
17 Apr 24	208.00000 -4.20	215.80	208.00	212.00	923,326
16 Apr 24	212.20000 -8.20	242.12	212.00	216.60	2,236,894
15 Apr 24	220.39999 -4.60	227.20	220.40	224.40	1,146,389
12 Apr 24	225.00000 +0.20	228.00	223.20	228.00	933,404
11 Apr 24	224.80000 +4.40	225.60	220.40	222.20	1,334,981
10 Apr 24	220.39999 +6.60	224.33	212.00	212.00	2,747,552
09 Apr 24	213.80000 -8.40	224.20	213.80	224.20	860,160
08 Apr 24	222.20000 +2.60	222.20	217.05	219.20	534,224
05 Apr 24	219.60001 -0.60	220.00	214.77	218.60	778,442
04 Apr 24	220.20000 +1.60	222.10	217.00	217.00	507,735
03 Apr 24	218.60001 -0.40	222.20	217.20	219.20	729,503
02 Apr 24	219.00000 -0.80	225.38	218.56	224.20	790,047
28 Mar 24	219.80000 -7.80	222.05	215.20	220.60	1,878,520
27 Mar 24	227.60001 -1.80	235.20	227.60	234.40	1,412,676
26 Mar 24	229.39999 +2.20	231.60	225.80	231.60	723,969
25 Mar 24	227.20000 -0.40	228.20	222.40	222.40	650,644
22 Mar 24	227.60001 -2.40	231.00	227.09	230.40	726,385
21 Mar 24	230.00000 +0.20	235.00	228.80	235.00	910,109
20 Mar 24	229.80000 +2.00	230.80	226.80	228.80	611,299
19 Mar 24	227.80000 -6.20	234.00	227.80	232.80	684,632
18 Mar 24	234.00000 -1.00	237.60	232.20	235.80	876,978
15 Mar 24	235.00000 +0.60	238.80	234.80	238.40	1,530,011
14 Mar 24	234.39999 -5.20	246.00	233.40	246.00	507,627
13 Mar 24	239.60001 -3.80	244.80	239.60	240.00	950,895
12 Mar 24	243.39999 +4.80	244.34	237.60	241.80	602,101
11 Mar 24	238.60001 -1.40	241.80	237.82	240.40	701,238
08 Mar 24	240.00000 +0.60	240.17	233.99	238.20	532,495
07 Mar 24	239.39999 -0.60	245.60	238.20	245.60	856,598
06 Mar 24	240.00000 -0.80	241.60	238.00	238.00	1,025,672
05 Mar 24	240.80000 -2.20	243.00	239.40	240.20	801,504
04 Mar 24	243.00000 -3.00	247.72	241.20	247.00	444,148
01 Mar 24	246.00000 +1.20	248.40	243.00	248.40	780,401
29 Feb 24	244.80000 -3.40	250.20	244.80	250.20	1,434,850
28 Feb 24	248.20000 -0.40	249.80	246.60	248.00	968,535
27 Feb 24	248.60001 +0.60	251.80	245.20	245.20	366,444
26 Feb 24	248.00000 +0.80	250.60	246.60	247.60	592,616
23 Feb 24	247.20000 -4.60	251.60	244.60	251.60	3,133,350
22 Feb 24	251.80000 +11.00	252.70	244.40	248.40	991,104
21 Feb 24	240.80000 -0.60	246.40	240.60	246.40	571,681
20 Feb 24	241.39999 -5.20	246.40	239.90	245.00	1,083,813
19 Feb 24	246.60001 -4.60	255.00	240.80	247.00	1,741,484
16 Feb 24	251.20000 +0.20	254.40	248.60	254.40	284,991
15 Feb 24	251.00000 +2.40	254.00	246.00	249.00	617,960
14 Feb 24	248.60001 +4.40	249.00	244.40	246.00	559,001
13 Feb 24	244.20000 -8.40	253.40	242.60	248.60	250,149
12 Feb 24	252.60001 +8.20	254.80	243.84	250.20	1,286,379
09 Feb 24	244.39999 +0.20	246.40	240.40	240.40	349,601
08 Feb 24	244.20000 -3.40	252.40	244.20	252.40	630,916
07 Feb 24	247.60001 -2.60	251.40	247.60	250.20	316,288
06 Feb 24	250.20000 +3.00	250.20	245.60	245.60	486,896
05 Feb 24	247.20000 -2.20	254.40	247.20	249.20	471,379
02 Feb 24	249.39999 -1.20	257.40	248.52	257.40	340,850
01 Feb 24	250.60001 -5.40	257.40	250.60	254.00	1,496,363
31 Jan 24	256.00000 +2.80	261.40	250.49	261.40	690,036
30 Jan 24	253.20000 -4.60	262.40	253.20	262.40	866,745
29 Jan 24	257.79999 -1.00	262.40	253.80	262.40	669,243
26 Jan 24	258.79999 +5.00	258.80	251.80	253.00	630,064
25 Jan 24	253.80000 +7.40	256.40	247.20	248.20	778,831
24 Jan 24	246.39999 +2.40	246.40	240.00	240.00	652,548
23 Jan 24	244.00000 -3.60	251.00	242.80	247.60	437,536
22 Jan 24	247.60001 +5.80	248.80	243.73	248.80	536,400
19 Jan 24	241.80000 -2.40	246.00	241.80	244.20	577,127
18 Jan 24	244.20000 -2.20	252.60	244.20	251.00	1,120,265
17 Jan 24	246.39999 -3.40	247.40	242.60	246.80	852,682
16 Jan 24	249.80000 -18.80	264.00	245.20	258.80	1,154,152
15 Jan 24	268.60001 +1.00	268.80	263.40	266.80	666,177
12 Jan 24	267.60001 -3.20	277.20	267.60	277.20	827,910
11 Jan 24	270.79999 -6.40	282.40	270.40	282.40	363,607
10 Jan 24	277.20001 +1.80	277.80	269.60	269.60	366,194
09 Jan 24	275.39999 -2.20	281.60	272.80	272.80	391,028
08 Jan 24	277.60001 +8.00	277.80	270.23	272.40	385,346
05 Jan 24	269.60001 -8.20	277.92	268.40	275.60	490,755
04 Jan 24	277.79999 +3.20	280.40	273.40	280.40	261,994
03 Jan 24	274.60001 +1.60	277.05	267.60	267.60	407,916
02 Jan 24	273.00000 -7.20	281.40	273.00	280.20	676,933
29 Dec 23	280.20001 +1.00	281.00	277.00	277.00	477,539
28 Dec 23	279.20001 +0.80	280.80	277.33	277.80	637,430
27 Dec 23	278.39999 +2.80	278.40	268.60	268.60	1,164,969
22 Dec 23	275.60001 +1.40	281.20	273.20	281.20	195,171
21 Dec 23	274.20001 +0.40	274.40	266.41	269.60	1,388,593
20 Dec 23	273.79999 +5.80	274.00	267.60	271.20	299,236
19 Dec 23	268.00000 +3.80	268.00	264.40	266.80	469,472
18 Dec 23	264.20001 -1.40	266.00	262.40	266.00	491,021
15 Dec 23	265.60001 -6.80	278.20	264.20	278.20	1,022,349
14 Dec 23	272.39999 +2.00	276.80	269.60	273.40	748,877
13 Dec 23	270.39999 -1.80	276.00	270.40	276.00	648,302
12 Dec 23	272.20001 -2.60	276.20	271.80	276.00	734,351
11 Dec 23	274.79999 -4.40	283.20	273.40	283.20	789,317
08 Dec 23	279.20001 +0.00	281.60	277.80	277.80	362,997
07 Dec 23	279.20001 +2.20	280.80	271.40	279.00	532,525
06 Dec 23	277.00000 +1.80	280.00	275.00	280.00	408,724
05 Dec 23	275.20001 +3.40	277.80	266.00	277.80	356,495
04 Dec 23	271.79999 -2.40	279.20	270.60	279.20	447,716
01 Dec 23	274.20001 +1.80	277.40	267.80	267.80	500,560
30 Nov 23	272.39999 -6.20	283.40	272.40	279.00	1,517,819
29 Nov 23	278.60001 +1.00	281.00	268.60	271.40	385,858
28 Nov 23	277.60001 -3.40	284.80	275.40	278.40	543,425
27 Nov 23	281.00000 -1.80	285.80	278.80	281.40	516,929
24 Nov 23	282.79999 -1.00	286.20	281.40	283.80	400,841
23 Nov 23	283.79999 +4.00	288.80	280.20	282.20	657,874
22 Nov 23	279.79999 +1.00	281.60	278.20	278.20	592,719
21 Nov 23	278.79999 +0.00	279.60	275.60	277.00	461,715
20 Nov 23	278.79999 -0.40	280.00	277.60	279.60	428,491
17 Nov 23	279.20001 +1.80	286.00	275.80	286.00	625,899
16 Nov 23	277.39999 -5.40	286.00	277.40	283.40	1,046,688
15 Nov 23	282.79999 +3.20	285.60	272.20	272.20	1,222,897
14 Nov 23	279.60001 +6.40	279.60	270.00	272.80	1,149,665
13 Nov 23	273.20001 +1.60	275.80	267.80	274.00	499,453
10 Nov 23	271.60001 -5.80	280.00	271.40	280.00	570,455
09 Nov 23	277.39999 +2.20	277.40	274.20	276.00	517,040
08 Nov 23	275.20001 +4.80	276.20	265.00	265.00	1,949,530
07 Nov 23	270.39999 +4.40	270.40	260.80	260.80	1,115,278
06 Nov 23	266.00000 -3.20	273.60	264.80	273.60	745,536
03 Nov 23	269.20001 +2.80	273.40	265.40	273.40	1,367,945
02 Nov 23	266.39999 +2.80	271.00	258.20	258.20	1,173,604
01 Nov 23	263.60001 +4.60	265.00	254.40	258.40	662,130
31 Oct 23	259.00000 -0.60	262.40	255.60	258.20	1,130,966
30 Oct 23	259.60001 +2.80	263.00	254.80	254.80	748,402
27 Oct 23	256.79999 -1.40	262.00	254.80	254.80	914,724
26 Oct 23	258.20001 -1.60	260.80	253.80	256.40	1,322,274
25 Oct 23	259.79999 -3.20	263.00	255.40	261.40	897,459
24 Oct 23	263.00000 +1.60	265.40	254.40	254.40	664,117
23 Oct 23	261.39999 +0.60	262.20	252.00	259.60	622,605
20 Oct 23	260.79999 -3.60	265.40	259.81	262.20	883,496
19 Oct 23	264.39999 -2.20	269.80	260.00	260.00	1,241,389
18 Oct 23	266.60001 -1.60	270.40	265.40	268.00	1,598,400
17 Oct 23	268.20001 +23.20	270.80	245.20	245.20	2,342,271
16 Oct 23	245.00000 +4.00	247.00	237.00	237.00	433,861
13 Oct 23	241.00000 -7.20	248.40	241.00	241.60	616,431
12 Oct 23	248.20000 +2.60	251.80	245.60	246.80	431,432
11 Oct 23	245.60001 -0.40	250.20	240.60	240.60	378,614
10 Oct 23	246.00000 +7.40	247.20	237.20	239.20	1,269,007
09 Oct 23	238.60001 -1.00	243.80	236.60	243.80	567,401
06 Oct 23	239.60001 +2.60	244.40	236.60	244.40	651,440
05 Oct 23	237.00000 +0.40	239.80	231.60	231.60	737,292
04 Oct 23	236.60001 -5.20	242.20	235.70	241.80	670,839
03 Oct 23	241.80000 +1.60	243.20	237.00	238.40	867,189
02 Oct 23	240.20000 -2.40	245.60	237.60	243.40	3,023,558
29 Sep 23	242.60001 +3.00	245.00	235.00	235.00	1,137,702
28 Sep 23	239.60001 +1.00	239.60	232.80	232.80	994,201
27 Sep 23	238.60001 +0.40	243.80	237.40	243.80	688,505
26 Sep 23	238.20000 +0.40	241.80	237.60	241.80	657,816
25 Sep 23	237.80000 -3.00	240.80	236.80	239.00	521,912
22 Sep 23	240.80000 -3.00	244.00	240.80	242.00	1,353,569
21 Sep 23	243.80000 -1.40	246.00	243.00	244.60	694,407
20 Sep 23	245.20000 +2.20	248.00	240.00	240.00	1,049,082
19 Sep 23	243.00000 -1.20	244.20	238.40	238.40	249,268
18 Sep 23	244.20000 -10.00	254.00	242.76	253.40	480,152
15 Sep 23	254.20000 +4.40	255.40	250.20	250.80	2,208,991
14 Sep 23	249.80000 +5.60	249.80	242.40	249.00	1,147,314
13 Sep 23	244.20000 +0.00	246.80	239.80	244.60	667,738
12 Sep 23	244.20000 +0.20	250.60	241.80	250.60	633,230
11 Sep 23	244.00000 -4.20	254.80	243.40	254.80	271,774
08 Sep 23	248.20000 -1.20	251.60	247.80	250.00	391,872
07 Sep 23	249.39999 +1.40	254.00	247.00	251.00	422,363
06 Sep 23	248.00000 +2.20	249.40	243.20	245.20	656,311
05 Sep 23	245.80000 +0.60	247.60	239.20	242.00	321,178
04 Sep 23	245.20000 -1.60	253.20	243.80	253.20	334,586
01 Sep 23	246.80000 -1.60	251.40	246.60	250.00	546,313
31 Aug 23	248.39999 -2.60	257.00	247.80	247.80	2,166,054
30 Aug 23	251.00000 +1.80	254.00	247.00	247.00	620,181
29 Aug 23	249.20000 +7.00	250.80	244.00	247.20	715,553
25 Aug 23	242.20000 +1.60	243.25	235.60	235.60	732,968
24 Aug 23	240.60001 +2.60	242.00	234.20	234.20	741,038
23 Aug 23	238.00000 +5.40	238.40	231.60	233.00	490,318
22 Aug 23	232.60001 -1.80	235.60	231.56	235.40	341,927
21 Aug 23	234.39999 -4.60	239.20	233.39	238.40	1,871,921
18 Aug 23	239.00000 -1.00	242.00	237.00	237.00	466,388
17 Aug 23	240.00000 -2.80	244.20	238.00	242.40	688,600
16 Aug 23	242.80000 -3.40	249.40	241.20	246.40	524,070
15 Aug 23	246.20000 -3.20	253.40	245.00	248.00	428,606
14 Aug 23	249.39999 +1.80	251.00	242.40	247.80	569,860
11 Aug 23	247.60001 -3.20	257.40	247.60	257.40	1,297,486
10 Aug 23	250.80000 +0.60	257.00	249.80	251.80	512,878
09 Aug 23	250.20000 -0.80	257.40	249.94	257.40	602,789
08 Aug 23	251.00000 -1.60	256.43	250.40	255.20	830,339
07 Aug 23	252.60001 -0.40	257.40	247.80	254.00	1,968,373
04 Aug 23	253.00000 -3.00	256.72	251.80	255.40	580,708
03 Aug 23	256.00000 -10.80	264.20	254.40	262.00	759,315
02 Aug 23	266.79999 -7.80	274.40	264.20	271.00	463,237
01 Aug 23	274.60001 +0.20	275.00	269.20	272.40	557,213
31 Jul 23	274.39999 +0.40	277.79	270.40	271.60	1,024,086
28 Jul 23	274.00000 +6.80	276.20	266.80	268.80	885,528
27 Jul 23	267.20001 +1.00	274.20	266.00	274.20	570,703
26 Jul 23	266.20001 +8.80	268.20	258.20	263.60	1,095,883
25 Jul 23	257.39999 -18.80	274.40	255.60	274.40	1,421,456
24 Jul 23	276.20001 +0.20	282.80	272.00	273.60	1,911,864
21 Jul 23	276.00000 -1.00	282.40	274.80	277.40	829,224
20 Jul 23	277.00000 -3.40	281.40	275.00	279.20	741,356
19 Jul 23	280.39999 +0.00	283.00	274.76	278.60	760,405
03 Feb 22	201.39999 -0.20	203.87	200.74	201.00	1,750,145
02 Feb 22	201.60001 +4.30	203.60	195.80	195.80	1,566,828
01 Feb 22	197.30000 +8.20	197.40	189.40	189.40	1,078,539
31 Jan 22	189.10001 +1.50	191.00	186.90	191.00	8,498,825
28 Jan 22	187.60001 -4.20	191.80	185.30	190.10	1,522,299
27 Jan 22	191.80000 -1.20	192.30	188.50	190.70	1,383,580
26 Jan 22	193.00000 +0.40	195.35	191.90	192.60	1,000,710
25 Jan 22	192.60001 -2.90	198.20	191.50	197.90	1,679,827
24 Jan 22	195.50000 -5.50	200.94	192.80	199.00	1,016,722
21 Jan 22	201.00000 -3.00	203.20	200.00	203.20	1,018,958
20 Jan 22	204.00000 -1.80	207.40	202.20	202.20	890,438
19 Jan 22	205.80000 -0.80	205.80	202.00	202.00	1,442,479
18 Jan 22	206.60001 -1.80	207.40	201.60	204.40	937,037
17 Jan 22	208.39999 +2.60	208.96	204.40	206.40	720,458
14 Jan 22	205.80000 -4.00	214.00	204.40	214.00	1,579,577
13 Jan 22	209.80000 -3.60	213.80	208.40	212.60	907,578
12 Jan 22	213.39999 -2.40	218.33	210.60	218.33	869,279
11 Jan 22	215.80000 +3.40	216.40	209.40	209.40	1,558,211
10 Jan 22	212.39999 -1.80	216.40	209.80	216.40	895,755
07 Jan 22	214.20000 -4.00	218.60	213.40	213.40	420,100
06 Jan 22	218.20000 -1.80	220.36	216.00	217.00	1,899,062
05 Jan 22	220.00000 -4.60	224.80	219.80	224.40	1,346,892
04 Jan 22	224.60001 +8.60	225.00	214.00	214.00	2,360,780
31 Dec 21	216.00000 +1.20	219.80	215.20	219.80	236,430
30 Dec 21	214.80000 -5.60	221.60	214.60	220.40	666,096
29 Dec 21	220.39999 -0.40	225.20	219.40	222.20	741,310
24 Dec 21	220.80000 -0.60	227.60	220.60	224.80	126,734
23 Dec 21	221.39999 +0.20	224.80	220.61	220.80	1,293,438
22 Dec 21	221.20000 +4.80	222.60	213.80	213.80	1,797,567
21 Dec 21	216.39999 +3.60	217.00	211.80	213.20	1,265,417
20 Dec 21	212.80000 +8.80	219.00	198.80	198.80	2,211,858
17 Dec 21	204.00000 +4.40	204.20	197.60	197.60	1,692,505
16 Dec 21	199.60001 +1.90	202.80	198.60	198.60	862,377
15 Dec 21	197.70000 -7.50	206.20	196.70	205.00	1,450,316
14 Dec 21	205.20000 +1.80	205.60	203.00	205.40	1,544,590
13 Dec 21	203.39999 -0.60	204.80	201.80	203.20	391,697
10 Dec 21	204.00000 -2.40	205.20	201.00	201.00	775,560
09 Dec 21	206.39999 +1.40	208.00	203.80	206.00	997,908
08 Dec 21	205.00000 -1.20	207.80	204.40	207.00	1,021,705
07 Dec 21	206.20000 +1.00	210.40	205.00	210.40	755,957
06 Dec 21	205.20000 +1.40	206.20	200.00	200.00	765,524
03 Dec 21	203.80000 +1.00	206.20	202.60	204.00	810,164
02 Dec 21	202.80000 -0.80	204.60	201.60	204.00	854,266
01 Dec 21	203.60001 +2.40	206.00	201.80	202.00	2,039,153
30 Nov 21	201.20000 -2.80	205.80	200.40	205.00	1,537,111
29 Nov 21	204.00000 +0.80	206.20	202.40	206.00	656,263
26 Nov 21	203.20000 -6.00	206.60	201.40	206.00	891,187
25 Nov 21	209.20000 +1.80	210.20	206.20	210.00	418,931
24 Nov 21	207.39999 -0.20	209.00	205.20	207.00	695,708
23 Nov 21	207.60001 +2.00	210.40	205.60	208.60	904,685
22 Nov 21	205.60001 -2.40	213.60	205.20	213.60	570,284
19 Nov 21	208.00000 +1.20	208.60	204.40	207.80	789,603
18 Nov 21	206.80000 +3.40	209.20	201.80	203.40	1,876,086
17 Nov 21	203.39999 -1.20	205.60	202.60	205.60	1,430,430
16 Nov 21	204.60001 -5.00	213.20	204.60	213.20	1,000,812
15 Nov 21	209.60001 -1.80	215.00	209.60	215.00	899,687
12 Nov 21	211.39999 -5.60	216.80	209.60	212.20	970,334
11 Nov 21	217.00000 +3.00	217.91	213.40	215.20	725,603
10 Nov 21	214.00000 +3.00	215.20	210.40	214.20	1,157,631
09 Nov 21	211.00000 -2.00	218.20	210.20	218.20	1,882,298
08 Nov 21	213.00000 -2.20	217.40	211.60	217.40	823,455
05 Nov 21	215.20000 +2.20	216.20	212.40	214.20	874,741
04 Nov 21	213.00000 +1.00	217.20	212.00	216.80	3,726,811
03 Nov 21	212.00000 +1.60	212.80	209.00	211.80	1,171,505
02 Nov 21	210.39999 -5.00	214.00	208.80	212.80	1,990,098
01 Nov 21	215.39999 +3.40	217.60	213.20	216.60	900,012
29 Oct 21	212.00000 -3.00	214.20	211.40	212.80	882,970
28 Oct 21	215.00000 -3.00	219.00	213.80	219.00	746,181
27 Oct 21	218.00000 -7.00	230.00	217.00	230.00	5,960,344
26 Oct 21	225.00000 +6.60	226.20	219.40	224.40	5,194,799
25 Oct 21	218.39999 -3.00	222.90	218.40	219.20	2,617,704
22 Oct 21	221.39999 -4.20	232.02	219.00	232.00	3,173,081
21 Oct 21	225.60001 +5.00	226.60	218.80	220.00	3,238,957
20 Oct 21	220.60001 -0.40	227.60	218.00	227.20	3,573,838
19 Oct 21	221.00000 +18.00	222.20	204.20	205.00	8,026,373
18 Oct 21	203.00000 -3.80	208.00	201.80	205.60	2,520,758
15 Oct 21	206.80000 +7.80	209.60	198.00	201.20	5,768,352
14 Oct 21	199.00000 -2.60	203.80	198.80	203.00	2,313,289
13 Oct 21	201.60001 -0.60	203.00	200.00	200.00	885,185
12 Oct 21	202.20000 -2.20	203.60	201.20	201.40	953,192
11 Oct 21	204.39999 -0.80	207.32	200.60	205.80	2,170,691
08 Oct 21	205.20000 -0.80	206.80	203.40	205.00	1,020,214
07 Oct 21	206.00000 +1.00	210.00	203.20	210.00	1,455,035
06 Oct 21	205.00000 -0.80	209.20	203.40	209.00	947,478
05 Oct 21	205.80000 -0.80	208.60	204.30	207.00	3,410,691
04 Oct 21	206.60001 -4.40	211.80	206.00	210.00	751,604
01 Oct 21	211.00000 -2.00	213.80	208.60	213.00	904,985
30 Sep 21	213.00000 -0.60	219.00	212.00	216.20	3,071,527
29 Sep 21	213.60001 +2.40	215.09	210.00	210.00	2,110,524
28 Sep 21	211.20000 -5.60	218.20	210.70	218.00	1,343,447
27 Sep 21	216.80000 +5.40	217.20	211.40	215.00	2,142,122
24 Sep 21	211.39999 -3.20	216.20	209.60	214.60	1,485,487
23 Sep 21	214.60001 -6.00	223.80	214.60	222.60	1,198,774
22 Sep 21	220.60001 +0.80	223.18	218.40	222.00	1,087,155
21 Sep 21	219.80000 +1.00	226.80	219.00	224.20	5,849,994
20 Sep 21	218.80000 -21.80	246.00	216.80	246.00	3,669,037
17 Sep 21	240.60001 -3.60	246.40	239.83	245.00	2,238,714
16 Sep 21	244.20000 -1.20	246.60	243.20	244.40	630,065
15 Sep 21	245.39999 -1.40	247.40	243.60	245.00	530,937
14 Sep 21	246.80000 +1.20	251.20	244.63	251.20	762,729
13 Sep 21	245.60001 +0.60	248.20	244.60	246.40	769,542
10 Sep 21	245.00000 +1.40	247.80	243.50	243.60	1,089,041
09 Sep 21	243.60001 -6.20	247.60	243.60	246.20	2,600,617
08 Sep 21	249.80000 -3.60	255.18	248.60	253.60	1,005,689
07 Sep 21	253.39999 -2.60	258.60	251.60	258.60	534,316
06 Sep 21	256.00000 +4.00	256.20	252.20	253.80	504,054
03 Sep 21	252.00000 -1.80	254.60	251.20	253.80	704,068
02 Sep 21	253.80000 -1.60	256.60	253.20	255.00	391,037
01 Sep 21	255.39999 +1.60	258.18	253.00	253.80	654,214
31 Aug 21	253.80000 +2.20	255.00	251.80	252.40	983,894
27 Aug 21	251.60001 -2.60	254.80	251.20	253.80	449,214
26 Aug 21	254.20000 +0.60	255.60	252.80	254.00	332,742
25 Aug 21	253.60001 -0.20	259.80	252.60	259.80	527,290
24 Aug 21	253.80000 -1.40	257.40	253.60	256.00	380,786
23 Aug 21	255.20000 +2.80	256.00	253.60	255.80	425,933
20 Aug 21	252.39999 -3.00	259.80	252.20	258.80	450,251
19 Aug 21	255.39999 -1.20	257.60	254.93	255.80	443,353
18 Aug 21	256.60001 +0.80	260.80	255.40	256.20	546,522
17 Aug 21	255.80000 -1.20	260.80	254.20	260.80	598,490
16 Aug 21	257.00000 +3.40	257.40	251.40	254.00	416,343
13 Aug 21	253.60001 +0.20	254.80	251.80	254.80	1,958,506
12 Aug 21	253.39999 -2.60	259.00	252.80	255.00	538,174
11 Aug 21	256.00000 -1.40	260.40	255.00	259.00	556,214
10 Aug 21	257.39999 +0.60	262.00	257.00	262.00	675,705
09 Aug 21	256.79999 -1.20	260.80	256.60	260.80	695,389
06 Aug 21	258.00000 +1.20	258.38	255.71	257.60	435,352
05 Aug 21	256.79999 +1.20	259.80	254.80	256.00	874,229
04 Aug 21	255.60001 -1.40	259.60	255.40	257.00	628,277
03 Aug 21	257.00000 -0.80	261.40	256.20	257.00	773,309
02 Aug 21	257.79999 +3.80	258.60	254.00	254.00	1,288,082
30 Jul 21	254.00000 +4.60	254.00	246.00	248.80	3,152,831
29 Jul 21	249.39999 -3.60	255.90	249.40	251.00	806,949
28 Jul 21	253.00000 -1.00	254.80	252.80	254.00	1,290,008
27 Jul 21	254.00000 -8.00	262.20	254.00	259.00	1,232,248
26 Jul 21	262.00000 -3.60	265.00	260.00	264.40	3,307,554
23 Jul 21	265.60001 +4.20	265.60	259.40	263.40	842,509
22 Jul 21	261.39999 +6.80	267.40	252.20	252.20	1,956,708
21 Jul 21	254.60001 -3.80	261.20	254.60	260.80	798,370
20 Jul 21	258.39999 +1.00	258.80	256.00	257.80	896,925
19 Jul 21	257.39999 -1.80	263.20	257.00	263.20	793,156
16 Jul 21	259.20001 +0.60	261.20	258.20	260.00	560,655
15 Jul 21	258.60001 -6.60	266.20	258.60	265.20	923,233
14 Jul 21	265.20001 -5.40	272.00	264.60	272.00	843,869
13 Jul 21	270.60001 +3.20	271.40	267.60	268.60	743,975
12 Jul 21	267.39999 +2.60	271.40	264.00	271.40	718,670
09 Jul 21	264.79999 +2.80	268.00	261.80	268.00	665,801
08 Jul 21	262.00000 -1.60	265.80	261.80	263.60	1,036,223
07 Jul 21	263.60001 -0.40	266.60	263.00	264.80	3,756,645
06 Jul 21	264.00000 +2.20	267.00	261.20	267.00	643,907
05 Jul 21	261.79999 +2.40	266.80	258.40	266.60	679,799
02 Jul 21	259.39999 -0.80	263.40	257.80	262.00	553,272
01 Jul 21	260.20001 +3.60	262.20	257.20	262.20	1,001,405
30 Jun 21	256.60001 -4.40	263.60	255.60	259.00	1,347,171
29 Jun 21	261.00000 -2.40	266.00	260.80	266.00	686,434
28 Jun 21	263.39999 +1.80	266.00	261.40	266.00	557,724
25 Jun 21	261.60001 +2.00	262.80	258.40	258.40	712,729
24 Jun 21	259.60001 -3.60	266.00	258.20	266.00	801,181
23 Jun 21	263.20001 +1.20	264.40	259.66	260.00	709,912
22 Jun 21	262.00000 -2.80	265.20	260.61	264.80	821,703
21 Jun 21	264.79999 -1.20	268.33	259.40	259.40	877,492
18 Jun 21	266.00000 -0.80	270.00	264.60	270.00	1,728,548
17 Jun 21	266.79999 +2.00	269.20	263.00	263.00	1,227,487
16 Jun 21	264.79999 +0.20	266.60	262.80	264.60	1,154,257
15 Jun 21	264.60001 -1.20	267.20	264.60	265.00	1,384,748
14 Jun 21	265.79999 -3.40	271.20	265.80	270.00	719,322
11 Jun 21	269.20001 -1.40	275.00	269.20	275.00	590,501
10 Jun 21	270.60001 +1.00	271.80	269.60	270.00	818,737
09 Jun 21	269.60001 -1.80	273.20	269.60	273.20	742,113
08 Jun 21	271.39999 +1.40	272.80	270.60	271.00	903,506
07 Jun 21	270.00000 -0.60	271.27	267.40	267.40	366,520
04 Jun 21	270.60001 +0.80	274.00	269.00	269.80	746,428
03 Jun 21	269.79999 -0.40	273.60	268.80	269.00	417,650
02 Jun 21	270.20001 -6.60	280.00	269.00	278.80	1,419,615
01 Jun 21	276.79999 +6.60	279.40	269.40	275.00	1,535,550
28 May 21	270.20001 +2.20	270.20	266.60	269.60	689,833
27 May 21	268.00000 -1.60	275.00	267.50	275.00	1,122,484
26 May 21	269.60001 +7.40	270.20	262.20	264.40	793,565
25 May 21	262.20001 -8.60	272.40	262.20	265.40	1,151,127
24 May 21	270.79999 -1.20	273.40	266.20	266.20	439,831
21 May 21	272.00000 +0.80	272.20	265.40	265.40	1,844,823
20 May 21	271.20001 +9.40	271.20	262.80	264.40	1,446,347
19 May 21	261.79999 -3.40	266.00	261.00	266.00	1,103,166
18 May 21	265.20001 -2.80	271.40	264.97	270.40	698,292
17 May 21	268.00000 -2.80	273.56	268.00	271.20	683,618
14 May 21	270.79999 +2.20	271.80	268.20	270.00	2,258,134
13 May 21	268.60001 -2.40	270.86	264.60	266.40	921,110
12 May 21	271.00000 +0.00	273.00	270.60	271.60	1,425,437
11 May 21	271.00000 -4.40	273.00	268.20	268.20	1,741,527
10 May 21	275.39999 +2.40	275.40	269.80	269.80	782,874
07 May 21	273.00000 +1.20	274.20	271.00	272.60	738,349
06 May 21	271.79999 -0.80	274.40	270.60	271.80	2,153,964
05 May 21	272.60001 +1.40	275.00	271.00	275.00	762,230
04 May 21	271.20001 -2.00	274.60	271.20	273.80	995,611
30 Apr 21	273.20001 +3.40	273.20	268.60	271.00	1,441,002
29 Apr 21	269.79999 +3.60	271.40	266.00	271.40	812,236
28 Apr 21	266.20001 +1.60	270.40	263.40	270.40	805,834
27 Apr 21	264.60001 -0.60	266.20	262.80	266.00	1,031,713
26 Apr 21	265.20001 +6.20	266.40	258.20	261.40	1,323,370
23 Apr 21	259.00000 -1.80	263.00	257.00	263.00	913,706
22 Apr 21	260.79999 +1.60	266.00	258.00	266.00	563,561
21 Apr 21	259.20001 -2.00	263.00	256.00	256.00	1,196,528
20 Apr 21	261.20001 -9.40	270.00	255.90	265.00	1,638,811
19 Apr 21	270.60001 -0.40	273.23	268.20	271.00	1,047,672
16 Apr 21	271.00000 -1.60	274.40	269.00	269.00	802,525
15 Apr 21	272.60001 -2.00	275.80	268.80	268.80	740,930
14 Apr 21	274.60001 +3.60	276.80	270.60	276.20	874,826
13 Apr 21	271.00000 +2.80	271.80	263.00	263.00	981,066
12 Apr 21	268.20001 -0.80	269.60	266.00	269.00	860,114
09 Apr 21	269.00000 -2.80	274.15	268.40	273.00	6,809,804
08 Apr 21	271.79999 -8.20	273.81	268.00	273.20	1,098,806
07 Apr 21	280.00000 +7.60	281.75	272.60	276.00	3,403,869
06 Apr 21	272.39999 +5.40	274.00	268.20	273.00	2,543,504
01 Apr 21	267.00000 +0.40	267.80	262.60	263.80	882,040
31 Mar 21	266.60001 +2.00	268.40	262.60	264.80	1,145,635
30 Mar 21	264.60001 +1.00	268.20	262.00	262.00	541,474
29 Mar 21	263.60001 -4.60	268.20	261.61	268.00	1,129,421
26 Mar 21	268.20001 +1.20	270.20	263.90	270.20	997,883
25 Mar 21	267.00000 -0.40	267.00	260.99	266.00	1,331,224
24 Mar 21	267.39999 -3.60	278.00	267.20	278.00	1,096,485
23 Mar 21	271.00000 -6.00	280.00	271.00	280.00	1,152,606
22 Mar 21	277.00000 +1.00	281.40	274.80	281.40	894,386
19 Mar 21	276.00000 -2.40	280.80	276.00	277.20	2,330,674
18 Mar 21	278.39999 -1.00	282.00	278.00	279.00	857,413
17 Mar 21	279.39999 -0.80	287.00	277.20	287.00	928,452
16 Mar 21	280.20001 +0.60	281.00	278.00	279.60	1,323,628
15 Mar 21	279.60001 -0.80	281.40	275.70	277.00	927,890
12 Mar 21	280.39999 +2.20	282.40	271.80	279.60	1,654,344
11 Mar 21	278.20001 -7.20	286.60	278.20	282.80	2,063,899
10 Mar 21	285.39999 -7.40	294.20	282.40	294.00	1,517,349
09 Mar 21	292.79999 -4.60	300.47	292.40	298.00	2,931,389
08 Mar 21	297.39999 -6.20	307.40	294.00	306.00	899,153
05 Mar 21	303.60001 -1.80	311.00	303.60	306.00	2,159,705
04 Mar 21	305.39999 +9.00	306.00	291.60	294.00	2,094,121
03 Mar 21	296.39999 +5.80	296.80	291.20	296.40	1,778,534
02 Mar 21	290.60001 -4.40	296.20	290.20	291.20	1,714,556
01 Mar 21	295.00000 +5.00	299.40	293.60	298.20	1,408,593
26 Feb 21	290.00000 -4.00	296.00	289.80	296.00	2,447,331
25 Feb 21	294.00000 +4.20	295.80	290.00	292.00	1,842,243
24 Feb 21	289.79999 +2.80	291.40	285.00	286.80	1,452,320
23 Feb 21	287.00000 -1.20	292.79	282.80	287.00	1,878,956
22 Feb 21	288.20001 +2.60	290.00	281.40	290.00	3,016,413
19 Feb 21	285.60001 -1.40	291.58	284.56	287.80	2,970,032
18 Feb 21	287.00000 +19.00	291.00	262.79	267.00	2,861,465
17 Feb 21	268.00000 -1.20	268.40	264.40	265.00	1,228,872
16 Feb 21	269.20001 +4.20	270.70	264.40	269.20	978,615
15 Feb 21	265.00000 -2.00	265.40	258.79	260.00	1,934,822
12 Feb 21	267.00000 +2.60	269.20	262.40	269.20	706,107
11 Feb 21	264.39999 +4.00	264.60	261.40	261.60	1,377,252
10 Feb 21	260.39999 -2.20	265.00	258.80	264.80	825,134
09 Feb 21	262.60001 +0.00	266.80	258.80	264.20	601,155
08 Feb 21	262.60001 +0.00	263.80	259.60	261.00	900,999
05 Feb 21	262.60001 +2.20	265.20	256.80	261.00	1,958,929
04 Feb 21	260.39999 -2.80	267.80	260.00	267.80	1,388,335
03 Feb 21	263.20001 +0.20	267.60	262.20	267.60	1,375,436
02 Feb 21	263.00000 -1.80	267.26	260.60	266.00	1,578,189
01 Feb 21	264.79999 -3.20	269.40	262.40	265.60	1,288,080
29 Jan 21	268.00000 +0.20	268.60	261.80	262.40	5,769,178
28 Jan 21	267.79999 -2.20	273.20	265.56	273.20	1,190,481
27 Jan 21	270.00000 -3.60	278.00	269.80	274.00	821,222
26 Jan 21	273.60001 +2.20	275.80	267.20	267.20	776,447
25 Jan 21	271.39999 +0.40	277.40	270.00	270.00	1,029,322
22 Jan 21	271.00000 +2.60	271.60	265.20	265.20	854,554
21 Jan 21	268.39999 +0.00	271.60	264.60	268.00	798,721
20 Jan 21	268.39999 +8.00	274.60	264.80	264.80	942,782
19 Jan 21	260.39999 +0.80	263.60	259.20	260.00	617,002
18 Jan 21	259.60001 +1.00	261.60	258.00	261.60	727,109
15 Jan 21	258.60001 -2.80	263.40	249.00	262.00	1,367,777
14 Jan 21	261.39999 -2.00	268.00	261.20	266.80	610,946
13 Jan 21	263.39999 -5.40	272.00	263.40	269.80	1,359,531
12 Jan 21	268.79999 -0.80	275.00	266.00	275.00	597,390
11 Jan 21	269.60001 -4.00	278.00	269.60	278.00	766,579
08 Jan 21	273.60001 +1.40	277.60	270.40	274.20	928,441
07 Jan 21	272.20001 -0.20	276.60	268.80	276.60	691,404
06 Jan 21	272.39999 +1.40	276.40	270.00	276.40	1,032,169
05 Jan 21	271.00000 +1.00	275.80	267.00	271.80	981,194
04 Jan 21	270.00000 +9.40	271.40	262.00	266.00	1,463,160
31 Dec 20	260.60001 -2.40	264.80	257.60	263.20	400,080
30 Dec 20	263.00000 -5.00	269.40	263.00	263.00	1,025,698
29 Dec 20	268.00000 +15.60	268.80	255.20	257.40	1,961,329
24 Dec 20	252.39999 -2.20	259.60	252.40	258.00	413,888
23 Dec 20	254.60001 -1.20	257.60	251.60	252.00	975,744
22 Dec 20	255.80000 +4.80	258.20	249.00	257.80	1,972,086
21 Dec 20	251.00000 +0.60	252.60	242.00	250.00	1,321,314
18 Dec 20	250.39999 -7.40	259.20	250.00	256.00	6,309,580
17 Dec 20	257.79999 -1.60	264.60	255.60	255.60	2,424,713
16 Dec 20	259.39999 +3.80	267.60	254.52	257.00	2,090,424
15 Dec 20	255.60001 +0.00	258.60	250.20	257.60	2,207,125
14 Dec 20	255.60001 +7.60	260.80	245.00	245.00	1,450,499
11 Dec 20	248.00000 -0.20	253.20	244.40	245.00	1,229,294
10 Dec 20	248.20000 +0.00	251.20	246.80	247.40	1,685,684
09 Dec 20	248.20000 +1.20	250.20	242.20	242.20	703,016
08 Dec 20	247.00000 +3.00	247.80	239.60	245.60	2,907,464
07 Dec 20	244.00000 -3.80	250.00	241.20	250.00	1,569,312
04 Dec 20	247.80000 -1.60	252.60	247.20	249.80	1,220,144
03 Dec 20	249.39999 -2.20	253.80	243.20	252.80	1,384,070
02 Dec 20	251.60001 -2.60	255.60	247.00	252.40	3,607,157
01 Dec 20	254.20000 +9.40	255.40	247.20	252.00	2,086,186
30 Nov 20	244.80000 -3.60	252.20	244.80	247.60	2,219,142
27 Nov 20	248.39999 -2.00	254.60	245.40	251.40	2,547,687
26 Nov 20	250.39999 -7.00	262.60	250.20	262.60	1,230,580
25 Nov 20	257.39999 +0.20	264.80	253.80	260.00	3,038,928
24 Nov 20	257.20001 -2.80	266.00	256.40	266.00	1,283,199
23 Nov 20	260.00000 +0.40	264.40	257.60	262.40	1,102,908
20 Nov 20	259.60001 -5.00	265.80	258.60	261.00	1,120,629
19 Nov 20	264.60001 -2.40	268.20	262.40	264.60	926,590
18 Nov 20	267.00000 +0.20	272.40	263.60	263.60	1,531,860
17 Nov 20	266.79999 -1.20	270.00	264.00	269.00	1,033,185
16 Nov 20	268.00000 +8.00	271.00	258.20	259.00	1,467,580
13 Nov 20	260.00000 -7.60	271.80	259.60	271.80	1,095,976
12 Nov 20	267.60001 +2.80	270.00	262.00	270.00	1,916,425
11 Nov 20	264.79999 +0.00	269.80	258.20	269.80	4,296,432
10 Nov 20	264.79999 +4.80	267.00	254.40	254.40	2,100,060
09 Nov 20	260.00000 +13.00	264.20	247.00	247.00	1,494,049
06 Nov 20	247.00000 +0.20	254.40	245.00	253.40	767,970
05 Nov 20	246.80000 -2.20	253.00	244.80	253.00	3,762,731
04 Nov 20	249.00000 +4.00	250.60	243.60	245.00	1,494,066
03 Nov 20	245.00000 +0.80	249.60	243.20	249.60	883,262
02 Nov 20	244.20000 +1.00	244.80	239.60	242.00	1,465,501
30 Oct 20	243.20000 +6.00	244.20	233.79	244.00	2,245,510
29 Oct 20	237.20000 -4.80	248.60	237.20	248.60	1,867,657
28 Oct 20	242.00000 -1.00	245.00	238.60	241.00	2,385,242
27 Oct 20	243.00000 -8.60	254.82	243.00	253.20	2,059,894
26 Oct 20	251.60001 -2.60	259.60	249.60	254.00	1,582,478
23 Oct 20	254.20000 +13.60	256.40	237.20	237.20	3,893,877
22 Oct 20	240.60001 -26.40	257.00	236.00	254.20	4,842,022
21 Oct 20	267.00000 -4.00	273.80	266.40	271.00	961,389
20 Oct 20	271.00000 +4.40	273.20	260.00	260.00	1,238,609
19 Oct 20	266.60001 -1.20	269.80	266.40	267.00	1,151,432
16 Oct 20	267.79999 +4.60	268.80	263.40	266.60	1,504,387
15 Oct 20	263.20001 -1.20	269.80	257.20	269.80	1,257,393
14 Oct 20	264.39999 -5.40	273.00	264.20	268.40	859,308
13 Oct 20	269.79999 -4.80	276.60	269.20	276.60	973,721
12 Oct 20	274.60001 +3.40	277.20	271.00	277.20	797,437
09 Oct 20	271.20001 +2.80	272.20	267.80	268.00	6,545,430
08 Oct 20	268.39999 -1.20	274.20	265.40	265.40	850,488
07 Oct 20	269.60001 +0.00	272.20	265.00	265.00	1,109,579
06 Oct 20	269.60001 -0.20	271.20	266.00	270.00	1,150,938
05 Oct 20	269.79999 +3.20	271.60	267.20	267.20	1,070,159
02 Oct 20	266.60001 -1.80	269.54	261.80	261.80	1,094,044
01 Oct 20	268.39999 +1.20	275.00	265.80	274.00	1,912,897
30 Sep 20	267.20001 +1.20	269.00	261.00	263.80	1,746,882
29 Sep 20	266.00000 -2.00	267.60	259.80	259.80	898,285
28 Sep 20	268.00000 +8.40	268.00	259.00	263.60	1,578,342
25 Sep 20	259.60001 +0.60	265.80	256.20	265.80	2,022,023
24 Sep 20	259.00000 -8.80	264.40	258.20	263.80	1,580,054
23 Sep 20	267.79999 +9.20	267.80	256.00	256.00	3,210,152
22 Sep 20	258.60001 -9.40	267.80	250.40	262.00	4,852,092
21 Sep 20	268.00000 -7.00	274.20	265.00	271.80	3,593,680
18 Sep 20	275.00000 -5.00	281.40	274.40	280.00	3,727,604
17 Sep 20	280.00000 -4.00	284.66	280.00	282.60	1,934,231
16 Sep 20	284.00000 -16.20	302.40	284.00	295.20	1,923,771
15 Sep 20	300.20001 +3.60	300.80	293.60	294.00	764,182
14 Sep 20	296.60001 +1.20	300.20	294.00	296.20	1,077,423
11 Sep 20	295.39999 -2.60	305.00	294.40	305.00	1,007,367
10 Sep 20	298.00000 +4.80	301.00	290.60	301.00	1,137,992
09 Sep 20	293.20001 -5.80	300.80	291.60	291.60	1,070,707
08 Sep 20	299.00000 -8.20	308.60	294.80	307.20	1,463,322
07 Sep 20	307.20001 +9.80	307.60	297.40	300.00	777,849
04 Sep 20	297.39999 -6.40	305.40	297.00	298.00	3,370,216
03 Sep 20	303.79999 -5.00	316.40	303.40	309.60	1,070,655
02 Sep 20	308.79999 +0.00	316.60	308.20	316.40	1,327,451
01 Sep 20	308.79999 +4.20	314.60	305.00	310.00	1,691,494
28 Aug 20	304.60001 +1.60	309.40	299.00	309.40	1,084,814
27 Aug 20	303.00000 -3.80	311.00	301.60	311.00	1,156,115
26 Aug 20	306.79999 +5.60	309.40	298.60	309.40	3,439,187
25 Aug 20	301.20001 -2.40	307.20	300.40	304.80	801,457
24 Aug 20	303.60001 +5.00	305.40	296.60	296.60	1,032,069
21 Aug 20	298.60001 +1.60	301.20	294.40	301.20	598,577
20 Aug 20	297.00000 +2.20	297.60	288.00	294.80	914,915
19 Aug 20	294.79999 -2.80	299.20	293.40	297.00	769,850
18 Aug 20	297.60001 -4.80	302.80	297.00	300.00	824,303
17 Aug 20	302.39999 -1.80	306.20	298.40	300.80	539,903
14 Aug 20	304.20001 +0.40	306.40	298.60	299.20	917,949
13 Aug 20	303.79999 -3.80	308.40	303.20	305.80	905,542
12 Aug 20	307.60001 -0.40	310.00	303.00	305.40	1,133,183
11 Aug 20	308.00000 +3.40	309.96	304.40	307.20	1,670,985
10 Aug 20	304.60001 -3.60	310.80	302.00	310.80	688,290
07 Aug 20	308.20001 +3.40	308.40	300.80	306.00	834,441
06 Aug 20	304.79999 -4.20	304.80	296.80	300.20	1,220,676
05 Aug 20	309.00000 +8.00	309.00	293.00	306.20	1,511,818
04 Aug 20	301.00000 +0.00	302.60	294.60	299.60	1,541,780
03 Aug 20	301.00000 +7.00	302.40	293.20	295.40	1,000,081
31 Jul 20	294.00000 +0.20	304.80	294.00	302.80	3,726,472
30 Jul 20	293.79999 +1.40	298.80	287.00	287.00	4,992,056
29 Jul 20	292.39999 -15.20	308.00	290.60	303.40	2,383,048
28 Jul 20	307.60001 +3.80	313.40	304.80	308.00	2,163,569
27 Jul 20	303.79999 +4.80	308.20	298.22	299.80	1,066,068
24 Jul 20	299.00000 -4.00	300.80	295.40	295.40	1,349,132
23 Jul 20	303.00000 +4.20	303.60	297.00	301.00	1,139,918
22 Jul 20	298.79999 +6.60	300.00	288.35	298.60	2,012,540
21 Jul 20	292.20001 +4.80	292.20	287.40	289.60	1,195,698
20 Jul 20	287.39999 +0.80	288.40	280.00	280.00	1,078,834
17 Jul 20	286.60001 +1.40	287.00	281.00	281.00	1,002,968
16 Jul 20	285.20001 -9.80	295.60	283.80	293.40	1,252,107
15 Jul 20	295.00000 +3.60	297.20	291.80	295.00	3,713,641
14 Jul 20	291.39999 -8.40	299.40	290.00	299.40	1,210,134
13 Jul 20	299.79999 -0.20	302.60	293.20	293.20	1,382,123
10 Jul 20	300.00000 +0.20	302.40	293.00	300.00	2,089,563
09 Jul 20	299.79999 -11.80	314.00	299.80	314.00	1,461,681
08 Jul 20	311.60001 -3.80	316.20	311.20	315.60	1,332,026
07 Jul 20	315.39999 -9.80	326.20	315.40	325.20	3,830,591
06 Jul 20	325.20001 -1.80	331.80	325.20	330.00	1,435,637
03 Jul 20	327.00000 -1.40	332.40	323.60	324.60	625,581
02 Jul 20	328.39999 +3.40	328.80	323.60	327.00	812,865
01 Jul 20	325.00000 +1.40	331.80	321.80	331.80	1,307,254
30 Jun 20	323.60001 -1.60	327.00	319.40	320.40	1,089,613
29 Jun 20	325.20001 -0.20	327.60	315.60	316.40	1,854,620
26 Jun 20	325.39999 +1.00	331.00	322.20	327.20	405,945
25 Jun 20	324.39999 +2.40	325.00	316.20	319.20	681,571
24 Jun 20	322.00000 -9.60	338.20	321.80	335.60	961,081
23 Jun 20	331.60001 -7.60	345.00	331.20	342.00	2,259,400
22 Jun 20	339.20001 +4.20	342.40	331.40	331.80	1,352,291
19 Jun 20	335.00000 +4.20	338.20	329.60	332.00	5,584,282
18 Jun 20	330.79999 +4.00	335.00	320.80	323.60	1,602,597
17 Jun 20	326.79999 +6.80	331.40	322.43	324.40	1,324,331
16 Jun 20	320.00000 +3.20	327.60	320.00	326.20	1,534,237
15 Jun 20	316.79999 -1.80	320.00	307.20	307.20	1,190,661
12 Jun 20	318.60001 -6.00	326.40	306.36	309.20	2,293,178
11 Jun 20	324.60001 -21.60	336.60	316.40	330.00	3,435,885
10 Jun 20	346.20001 +8.20	346.20	335.00	335.00	2,039,436
09 Jun 20	338.00000 -10.80	354.00	338.00	354.00	721,675
08 Jun 20	348.79999 +0.40	351.80	343.20	346.80	1,980,013
05 Jun 20	348.39999 +4.40	353.00	343.40	353.00	983,151
04 Jun 20	344.00000 -4.60	354.00	343.20	346.60	1,013,520
03 Jun 20	348.60001 +2.40	352.60	339.40	339.40	1,170,859
02 Jun 20	346.20001 +1.40	353.40	343.00	353.40	1,140,754
01 Jun 20	344.79999 +2.20	354.00	343.40	346.00	1,043,446
29 May 20	342.60001 -2.00	347.20	338.60	345.40	2,066,753
28 May 20	344.60001 +10.00	346.80	332.00	332.00	1,409,959
27 May 20	334.60001 -3.40	346.00	334.60	346.00	2,088,821
26 May 20	338.00000 +4.40	341.80	333.60	335.80	1,884,999
22 May 20	333.60001 +5.40	335.00	318.60	318.60	1,420,870
21 May 20	328.20001 +4.40	329.80	317.20	319.20	5,760,683
20 May 20	323.79999 +0.60	328.80	320.00	323.40	1,912,401
19 May 20	323.20001 +4.20	331.40	320.60	326.80	3,548,521
18 May 20	319.00000 +3.80	325.00	314.00	321.80	1,057,322
15 May 20	315.20001 +0.00	322.20	312.60	315.40	1,132,222
14 May 20	315.20001 -8.80	325.00	309.80	322.80	2,042,546
13 May 20	324.00000 -2.60	329.20	322.80	324.20	981,101
12 May 20	326.60001 +3.00	331.20	320.80	323.00	2,599,107
11 May 20	323.60001 -3.20	334.40	321.40	334.00	1,141,125
07 May 20	326.79999 +5.00	331.60	319.60	322.40	2,850,576
06 May 20	321.79999 +2.40	325.00	317.80	322.40	1,360,349
05 May 20	319.39999 +3.00	324.00	315.60	324.00	1,987,688
04 May 20	316.39999 +3.40	316.60	307.20	308.20	1,215,803
01 May 20	313.00000 -4.60	320.60	308.80	320.60	603,850
30 Apr 20	317.60001 -2.00	327.40	312.52	316.00	2,120,091
29 Apr 20	319.60001 +2.80	321.60	309.80	310.00	2,062,734
28 Apr 20	316.79999 +10.80	323.80	306.20	321.80	2,471,430
27 Apr 20	306.00000 +3.20	314.60	304.00	308.00	1,578,010
24 Apr 20	302.79999 -0.40	303.20	298.60	300.00	1,343,125
23 Apr 20	303.20001 -6.60	317.40	303.20	314.20	1,079,319
22 Apr 20	309.79999 +3.00	313.00	307.00	307.00	2,850,568
21 Apr 20	306.79999 -0.80	309.80	302.20	305.00	2,127,818
20 Apr 20	307.60001 +0.80	312.80	301.00	306.80	1,558,503
17 Apr 20	306.79999 +5.80	317.20	306.00	307.00	2,979,381
16 Apr 20	301.00000 +3.00	312.20	300.00	300.00	1,559,746
15 Apr 20	298.00000 -10.40	310.00	292.80	307.80	1,831,502
14 Apr 20	308.39999 -4.40	319.67	306.40	311.80	1,598,566
09 Apr 20	312.79999 +0.00	322.60	308.80	318.20	1,497,060
08 Apr 20	312.79999 +7.20	312.80	297.20	297.20	1,988,987
07 Apr 20	305.60001 +7.60	308.20	298.40	301.00	2,690,427
06 Apr 20	298.00000 +5.40	309.00	294.40	298.40	2,616,669
03 Apr 20	292.60001 -2.40	302.80	289.60	299.60	5,801,285
02 Apr 20	295.00000 +3.00	298.39	276.74	280.20	3,901,965
01 Apr 20	292.00000 -11.90	304.40	287.40	290.20	3,834,289
31 Mar 20	303.89999 +22.80	306.06	281.70	293.40	2,685,438
30 Mar 20	281.10001 -6.00	293.60	276.10	292.50	2,593,219
27 Mar 20	287.10001 -1.70	287.10	276.60	284.50	2,322,393
26 Mar 20	288.79999 +20.50	288.80	260.10	262.10	2,057,065
25 Mar 20	268.29999 +5.10	276.00	261.50	271.00	2,002,262
24 Mar 20	263.20001 +18.30	263.20	240.50	252.50	3,277,045
23 Mar 20	244.89999 -3.50	249.50	231.00	239.20	2,640,674
20 Mar 20	248.39999 +4.30	260.20	239.93	250.80	3,864,639
19 Mar 20	244.10001 +16.90	246.03	210.00	220.70	7,894,350
18 Mar 20	227.20000 -12.70	241.57	219.70	234.90	3,623,770
17 Mar 20	239.89999 -13.10	265.00	236.00	265.00	3,255,988
16 Mar 20	253.00000 -25.10	271.10	237.00	269.50	4,340,529
13 Mar 20	278.10001 +2.20	291.90	276.30	287.00	4,647,908
12 Mar 20	275.89999 -27.90	295.30	275.90	289.90	3,948,187
11 Mar 20	303.79999 +0.60	315.30	302.20	307.30	3,618,183
10 Mar 20	303.20001 +11.00	309.40	291.40	296.90	4,589,925
09 Mar 20	292.20001 -16.10	319.30	292.20	319.30	3,772,761
06 Mar 20	308.29999 -3.70	313.20	301.30	305.00	2,792,522
05 Mar 20	312.00000 -3.00	320.80	311.00	317.50	2,445,957
04 Mar 20	315.00000 -0.90	321.60	310.30	312.00	1,994,409
03 Mar 20	315.89999 +8.20	317.30	310.10	313.50	2,420,973
02 Mar 20	307.70001 -2.80	316.40	303.00	314.90	2,421,511
28 Feb 20	310.50000 +0.70	310.50	294.00	304.90	4,646,292
27 Feb 20	309.79999 -16.30	322.10	307.50	321.70	3,623,253
26 Feb 20	326.10001 -0.80	328.60	318.30	326.70	3,764,348
25 Feb 20	326.89999 -7.10	339.68	326.20	337.30	3,590,328
24 Feb 20	334.00000 -18.00	346.50	331.20	346.50	3,584,783
21 Feb 20	352.00000 -15.70	368.85	344.10	360.70	3,933,686
20 Feb 20	367.70001 +57.90	367.70	322.00	322.20	8,004,175
19 Feb 20	309.79999 -7.10	317.00	305.00	310.00	4,141,894
18 Feb 20	316.89999 -10.50	328.80	316.30	327.70	6,699,452
17 Feb 20	327.39999 -1.00	330.00	325.00	328.80	1,081,261
14 Feb 20	328.39999 +4.30	328.40	323.30	327.20	1,297,999
13 Feb 20	324.10001 -5.90	342.20	321.40	330.00	1,123,995
12 Feb 20	330.00000 -0.70	332.50	328.60	329.30	2,110,707
11 Feb 20	330.70001 +0.60	332.70	327.60	327.60	1,090,146
10 Feb 20	330.10001 -1.20	332.40	326.40	332.10	922,069
07 Feb 20	331.29999 +0.80	333.50	326.50	326.50	2,263,979
06 Feb 20	330.50000 +2.50	334.50	327.40	334.10	1,076,865
05 Feb 20	328.00000 -5.20	338.00	327.30	336.50	1,982,038
04 Feb 20	333.20001 +6.00	335.40	330.70	330.90	858,407
03 Feb 20	327.20001 +1.70	328.80	322.50	322.50	5,960,160
31 Jan 20	325.50000 -1.00	331.70	325.00	331.70	2,651,682
30 Jan 20	326.50000 -2.50	331.60	323.00	326.60	1,440,737
29 Jan 20	329.00000 -0.90	332.70	324.60	331.30	1,274,833
28 Jan 20	329.89999 +6.40	329.90	321.20	326.00	1,662,259
27 Jan 20	323.50000 -3.10	326.20	319.40	325.20	1,655,656
24 Jan 20	326.60001 +4.40	327.90	321.60	321.60	1,045,714
23 Jan 20	322.20001 -6.10	329.62	322.10	325.00	916,335
22 Jan 20	328.29999 -1.80	334.80	327.40	333.40	1,916,454
21 Jan 20	330.10001 +1.70	330.10	323.30	329.70	928,811
20 Jan 20	328.39999 -4.20	339.52	326.80	335.40	1,451,693
17 Jan 20	332.60001 +11.00	333.30	320.30	323.00	2,693,625
16 Jan 20	321.60001 -0.90	324.72	319.50	324.70	1,501,081
15 Jan 20	322.50000 -10.50	335.90	318.80	335.90	2,343,369
14 Jan 20	333.00000 -1.00	336.30	332.40	334.00	1,346,613
13 Jan 20	334.00000 -0.40	337.82	326.40	333.10	1,491,922
10 Jan 20	334.39999 -1.80	338.92	334.40	338.90	2,190,279
09 Jan 20	336.20001 -0.50	339.99	334.30	336.00	4,973,776
08 Jan 20	336.70001 -0.70	337.00	332.50	332.50	969,024
07 Jan 20	337.39999 +2.80	339.40	334.30	339.40	1,048,875
06 Jan 20	334.60001 +0.90	335.50	329.15	335.50	732,982
03 Jan 20	333.70001 -1.60	335.50	331.50	332.20	786,844
02 Jan 20	335.29999 +4.70	337.10	332.00	333.90	1,066,695
31 Dec 19	330.60001 -4.40	337.79	330.60	333.50	308,380
30 Dec 19	335.00000 -4.80	340.60	334.80	338.00	608,520
27 Dec 19	339.79999 +1.90	341.20	330.10	340.00	921,000
24 Dec 19	337.89999 +1.90	341.10	334.50	336.60	358,032
23 Dec 19	336.00000 +5.00	337.82	330.00	331.50	1,164,632
20 Dec 19	331.00000 -3.10	336.20	328.20	334.10	1,807,937
19 Dec 19	334.10001 +1.60	338.00	326.20	332.40	2,610,022
18 Dec 19	332.50000 +10.60	335.40	321.30	323.00	2,666,958
17 Dec 19	321.89999 -0.80	325.10	318.40	321.20	3,240,467
16 Dec 19	322.70001 +13.00	330.40	308.82	312.40	7,275,840
13 Dec 19	309.70001 +0.20	330.90	308.40	321.00	5,751,150
12 Dec 19	309.50000 -5.50	318.30	309.50	318.30	3,155,482
11 Dec 19	315.00000 -6.90	323.30	314.70	318.00	2,796,542
10 Dec 19	321.89999 -1.90	326.40	320.00	326.40	3,583,290
09 Dec 19	323.79999 -4.20	331.10	323.40	331.10	3,059,382
06 Dec 19	328.00000 +3.00	328.60	325.00	326.60	2,069,368
05 Dec 19	325.00000 +1.70	325.50	319.60	323.00	3,640,409
04 Dec 19	323.29999 -9.70	331.90	323.10	327.60	5,216,762
03 Dec 19	333.00000 -4.60	342.30	333.00	338.30	1,138,978
02 Dec 19	337.60001 -2.90	343.00	336.50	338.80	1,335,872
29 Nov 19	340.50000 -3.70	345.60	340.40	345.00	1,370,848
28 Nov 19	344.20001 +0.20	348.50	341.00	341.00	1,389,513
27 Nov 19	344.00000 +2.30	344.80	340.70	342.50	2,096,124
26 Nov 19	341.70001 -0.40	344.90	339.30	340.20	2,025,162
25 Nov 19	342.10001 -0.10	344.90	341.00	341.00	1,806,170
22 Nov 19	342.20001 +0.70	344.90	339.20	344.20	1,736,741
21 Nov 19	341.50000 -3.50	344.45	337.30	342.90	1,762,565
20 Nov 19	345.00000 -10.60	356.70	344.60	356.70	1,898,179
19 Nov 19	355.60001 -3.00	362.70	355.10	361.30	1,316,474
18 Nov 19	358.60001 +5.60	360.20	354.25	355.20	1,186,625
15 Nov 19	353.00000 +3.20	353.70	347.20	353.30	2,246,566
14 Nov 19	349.79999 +1.60	352.70	345.40	346.20	899,625
13 Nov 19	348.20001 -6.60	354.30	347.60	354.10	1,468,119
12 Nov 19	354.79999 +4.60	355.00	347.20	352.00	1,173,892
11 Nov 19	350.20001 +5.10	352.90	345.40	346.90	1,304,999
08 Nov 19	345.10001 -5.90	353.17	344.10	347.80	2,293,780
07 Nov 19	351.00000 -3.00	357.40	349.80	355.20	1,374,743
06 Nov 19	354.00000 +0.70	354.50	350.00	353.00	1,210,898
05 Nov 19	353.29999 +4.70	353.30	347.60	350.30	1,169,366
04 Nov 19	348.60001 +0.10	350.00	345.60	349.10	1,192,511
01 Nov 19	348.50000 +5.40	348.90	341.00	343.90	1,535,212
31 Oct 19	343.10001 -2.30	348.00	340.00	346.50	1,854,369
30 Oct 19	345.39999 +1.40	345.60	336.30	345.60	1,779,750
29 Oct 19	344.00000 +0.80	345.70	340.80	343.50	1,134,519
28 Oct 19	343.20001 +5.60	346.20	336.00	337.60	1,562,114
25 Oct 19	337.60001 +1.30	340.80	332.90	336.90	1,249,760
24 Oct 19	336.29999 +2.70	336.30	330.30	335.00	2,195,227
23 Oct 19	333.60001 -2.10	336.90	328.60	332.60	6,316,056
22 Oct 19	335.70001 -6.90	346.93	333.60	346.00	4,472,130
21 Oct 19	342.60001 +2.80	346.50	337.60	338.10	4,332,771
18 Oct 19	339.79999 -7.30	349.40	336.00	345.10	2,946,160
17 Oct 19	347.10001 -39.90	374.70	339.54	374.70	5,598,816
16 Oct 19	387.00000 -10.10	402.10	386.90	402.10	1,914,570
15 Oct 19	397.10001 +13.00	400.60	386.60	388.00	2,339,620
14 Oct 19	384.10001 -7.80	389.30	380.80	389.00	1,446,395
11 Oct 19	391.89999 +17.70	394.60	372.20	373.30	2,716,174
10 Oct 19	374.20001 +6.20	375.40	365.60	369.00	1,373,800
09 Oct 19	368.00000 +0.80	369.80	363.50	369.00	1,060,711
08 Oct 19	367.20001 -5.20	376.20	366.40	375.70	945,811
07 Oct 19	372.39999 -1.30	376.10	369.90	376.00	976,272
04 Oct 19	373.70001 +7.20	374.50	364.80	366.50	1,176,429
03 Oct 19	366.50000 -5.50	380.60	363.40	380.60	1,670,564
02 Oct 19	372.00000 -6.90	379.00	371.00	379.00	1,248,516
01 Oct 19	378.89999 +0.50	379.00	374.30	376.90	5,014,966
30 Sep 19	378.39999 +0.70	380.50	375.40	377.80	1,580,052
27 Sep 19	377.70001 +3.30	380.40	374.40	374.40	857,981
26 Sep 19	374.39999 +4.60	376.70	368.60	370.20	955,244
25 Sep 19	369.79999 -3.40	371.00	366.50	368.90	1,027,427
24 Sep 19	373.20001 -3.30	376.60	371.60	375.50	1,792,361
23 Sep 19	376.50000 +2.00	376.50	372.20	375.60	1,356,170
20 Sep 19	374.50000 +6.50	376.20	366.20	366.50	2,444,815
19 Sep 19	368.00000 +0.80	369.00	365.70	368.40	1,443,584
18 Sep 19	367.20001 -3.50	373.00	364.20	373.00	1,174,877
17 Sep 19	370.70001 +4.40	371.90	362.50	364.20	1,262,280
16 Sep 19	366.29999 -7.00	374.00	365.60	374.00	1,243,363
13 Sep 19	373.29999 +1.40	375.50	368.80	370.50	1,003,657
12 Sep 19	371.89999 +1.90	373.50	367.90	373.50	1,494,990
11 Sep 19	370.00000 +4.60	371.50	362.70	365.40	1,094,957
10 Sep 19	365.39999 -10.10	376.70	364.00	376.70	1,704,430
09 Sep 19	375.50000 +1.00	378.50	372.90	377.90	1,662,378
06 Sep 19	374.50000 +6.20	375.90	369.30	369.30	1,042,420
05 Sep 19	368.29999 +5.00	368.80	361.80	361.80	1,275,404
04 Sep 19	363.29999 -2.20	370.90	363.00	370.90	3,146,404
03 Sep 19	365.50000 -5.90	374.40	360.50	369.20	1,251,141
02 Sep 19	371.39999 -2.10	377.60	369.10	370.00	1,119,110
30 Aug 19	373.50000 +3.00	375.50	369.10	369.10	4,689,817
29 Aug 19	370.50000 +4.00	371.30	364.10	364.10	915,657
28 Aug 19	366.50000 -1.00	369.25	361.70	368.40	1,978,437
27 Aug 19	367.50000 -0.10	370.20	362.70	370.20	1,306,665
23 Aug 19	367.60001 +3.90	374.90	363.80	365.40	2,064,412
22 Aug 19	363.70001 -1.90	366.90	361.80	365.60	951,177
21 Aug 19	365.60001 +6.50	368.30	356.80	356.80	1,651,200
20 Aug 19	359.10001 +1.50	362.45	357.70	358.90	1,124,562
19 Aug 19	357.60001 +0.60	360.50	354.30	355.80	1,062,785
16 Aug 19	357.00000 +0.30	361.00	354.90	357.80	1,649,822
15 Aug 19	356.70001 +3.70	358.70	352.50	355.80	2,089,668
14 Aug 19	353.00000 -2.20	355.60	352.40	353.10	1,294,862
13 Aug 19	355.20001 +2.10	356.40	351.00	354.90	1,044,482
12 Aug 19	353.10001 -4.50	359.55	352.70	359.30	1,121,008
09 Aug 19	357.60001 +3.70	359.00	353.90	355.30	1,111,615
08 Aug 19	353.89999 +4.20	355.00	350.75	353.20	4,658,385
07 Aug 19	349.70001 +2.80	352.80	347.50	349.80	978,283
06 Aug 19	346.89999 -1.70	354.50	345.70	351.40	2,347,776
05 Aug 19	348.60001 -8.40	354.40	347.50	353.20	1,268,014
02 Aug 19	357.00000 -9.50	366.90	356.20	362.40	1,807,830
01 Aug 19	366.50000 -2.40	371.20	364.60	364.60	2,640,166
31 Jul 19	368.89999 +5.00	368.90	362.60	364.80	2,497,873
30 Jul 19	363.89999 +0.90	367.70	362.10	365.90	2,171,443
29 Jul 19	363.00000 +4.90	366.70	354.80	354.80	2,088,800
26 Jul 19	358.10001 +2.40	360.00	350.30	355.00	2,366,298
25 Jul 19	355.70001 -5.30	363.80	354.60	363.80	1,951,671
24 Jul 19	361.00000 +1.20	363.60	359.50	362.50	4,320,860
23 Jul 19	359.79999 -10.20	372.90	357.00	372.90	5,444,845
22 Jul 19	370.00000 +9.90	370.40	356.10	357.80	2,659,023
19 Jul 19	360.10001 -8.90	373.90	355.60	369.20	3,381,541
18 Jul 19	369.00000 -32.90	404.66	369.00	401.90	4,882,938
17 Jul 19	401.89999 +0.10	407.90	399.60	403.80	4,135,060
16 Jul 19	401.79999 -3.80	409.20	401.80	408.50	2,316,177
15 Jul 19	405.60001 -0.80	411.90	405.60	409.90	2,862,705
12 Jul 19	406.39999 -2.70	412.60	406.40	412.60	1,641,473
11 Jul 19	409.10001 +2.20	412.60	406.90	412.30	1,561,262
10 Jul 19	406.89999 -7.10	414.40	406.30	414.40	1,751,677
09 Jul 19	414.00000 -0.30	418.20	406.20	416.90	2,492,871
08 Jul 19	414.29999 -3.40	418.70	412.20	418.50	1,327,889
05 Jul 19	417.70001 +1.60	417.90	413.50	417.60	1,210,122
04 Jul 19	416.10001 -1.20	417.97	415.46	416.30	567,517
03 Jul 19	417.29999 +6.60	419.10	410.15	411.80	1,086,310
02 Jul 19	410.70001 +3.40	411.50	405.10	411.10	1,306,571
01 Jul 19	407.29999 -5.00	419.80	405.50	415.10	1,531,779
28 Jun 19	412.29999 +6.30	414.80	404.90	407.80	6,497,976
27 Jun 19	406.00000 +0.00	410.00	404.63	410.00	1,130,448
26 Jun 19	406.00000 +4.60	407.30	399.30	399.30	854,829
25 Jun 19	401.39999 +2.20	403.00	397.10	400.00	690,636
24 Jun 19	399.20001 -6.80	406.90	399.10	406.00	860,615
21 Jun 19	406.00000 +1.00	407.40	400.40	403.60	2,230,389
20 Jun 19	405.00000 +4.00	411.00	401.10	403.70	2,440,652
19 Jun 19	401.00000 +3.50	401.60	394.00	396.80	1,820,870
18 Jun 19	397.50000 +3.70	400.60	390.70	392.00	1,354,590
17 Jun 19	393.79999 +8.40	394.40	383.50	383.50	1,086,559
14 Jun 19	385.39999 -7.90	395.20	382.30	394.80	985,846
13 Jun 19	393.29999 +2.40	395.80	389.20	389.20	1,287,303
12 Jun 19	390.89999 -0.30	391.40	387.30	389.30	1,038,933
11 Jun 19	391.20001 +7.70	392.20	382.40	384.30	1,662,561
10 Jun 19	383.50000 +2.00	384.20	379.70	384.20	636,241
07 Jun 19	381.50000 +4.50	381.90	376.50	378.60	1,391,228
06 Jun 19	377.00000 +2.70	377.00	372.30	375.40	649,648
05 Jun 19	374.29999 +3.30	380.70	370.50	372.20	1,296,519
04 Jun 19	371.00000 -1.20	373.50	366.10	371.90	1,487,367
03 Jun 19	372.20001 +6.20	372.20	362.40	366.40	1,404,559
31 May 19	366.00000 -4.00	368.90	364.10	368.90	843,594
30 May 19	370.00000 +3.30	373.00	364.10	368.50	523,674
29 May 19	366.70001 -5.00	370.90	366.00	369.80	1,259,829
28 May 19	371.70001 +3.00	373.20	365.10	366.20	1,054,015
24 May 19	368.70001 +1.60	370.10	365.70	367.20	728,826
23 May 19	367.10001 -4.80	370.85	365.20	370.40	976,192
22 May 19	371.89999 +6.40	376.60	367.40	372.20	1,554,863
21 May 19	365.50000 -1.80	373.10	364.10	370.60	1,419,082
20 May 19	367.29999 +3.50	368.10	361.40	361.40	763,739
17 May 19	363.79999 +1.30	366.20	360.60	363.10	888,758
16 May 19	362.50000 +7.40	363.30	355.80	356.40	814,662
15 May 19	355.10001 -5.50	360.80	354.60	358.90	1,037,878
14 May 19	360.60001 +6.70	360.60	354.75	355.20	751,025
13 May 19	353.89999 -4.10	357.00	351.80	356.50	709,037
10 May 19	358.00000 +3.60	362.20	355.40	358.10	1,137,968
09 May 19	354.39999 -2.50	357.50	353.20	354.50	598,051
08 May 19	356.89999 +2.30	358.60	353.90	356.30	990,567
07 May 19	354.60001 +0.60	356.00	352.00	353.10	1,095,497
03 May 19	354.00000 -0.30	355.70	349.55	351.40	1,309,300
02 May 19	354.29999 -10.40	359.60	351.00	359.60	1,101,454
01 May 19	364.70001 +1.00	372.60	362.60	367.40	447,678
30 Apr 19	363.70001 -5.10	369.20	363.40	366.40	1,035,646
29 Apr 19	368.79999 +4.10	371.00	362.90	367.40	1,226,627
26 Apr 19	364.70001 +0.40	367.20	363.60	367.20	982,551
25 Apr 19	364.29999 -2.70	369.10	364.30	367.60	847,411
24 Apr 19	367.00000 +8.50	367.00	357.80	358.60	1,522,791
23 Apr 19	358.50000 -4.80	362.50	354.80	362.40	2,735,083
18 Apr 19	363.29999 +14.90	384.70	360.00	360.00	2,804,525
17 Apr 19	348.39999 +1.30	349.90	341.40	349.50	1,840,114
16 Apr 19	347.10001 +2.10	349.70	346.30	348.10	744,653
15 Apr 19	345.00000 +0.20	347.80	343.70	344.70	1,169,047
12 Apr 19	344.79999 -0.50	348.60	344.00	346.70	1,322,251
11 Apr 19	345.29999 +1.80	347.00	343.40	347.00	1,092,636
10 Apr 19	343.50000 +2.20	344.30	341.05	342.80	866,301
09 Apr 19	341.29999 -5.10	346.00	340.70	344.80	1,589,889
08 Apr 19	346.39999 -2.20	349.10	340.30	340.30	2,830,342
05 Apr 19	348.60001 -5.10	356.80	347.70	353.00	1,244,403
04 Apr 19	353.70001 -8.90	357.20	352.70	357.20	1,136,501
03 Apr 19	362.60001 -2.20	365.90	360.60	363.10	1,288,971
02 Apr 19	364.79999 +3.60	366.30	360.60	362.60	1,463,653
01 Apr 19	361.20001 -10.90	371.40	359.40	371.40	1,367,591
29 Mar 19	372.10001 +4.30	372.10	365.10	368.10	1,888,732
28 Mar 19	367.79999 +4.40	369.60	365.50	366.00	1,091,953
27 Mar 19	363.39999 +3.40	364.40	358.20	360.10	1,112,466
26 Mar 19	360.00000 -0.20	364.50	358.90	364.00	1,762,821
25 Mar 19	360.20001 -1.00	362.80	353.90	358.10	1,758,910
22 Mar 19	361.20001 -5.10	367.70	360.50	366.20	1,064,565
21 Mar 19	366.29999 +2.50	367.90	360.70	361.90	3,962,554
20 Mar 19	363.79999 +5.30	365.40	358.85	359.00	4,290,577
19 Mar 19	358.50000 -1.70	361.20	355.20	361.00	2,002,483
18 Mar 19	360.20001 +3.80	363.20	356.40	362.30	2,067,955
15 Mar 19	356.39999 +8.20	359.50	347.70	347.90	3,357,231
14 Mar 19	348.20001 +3.10	350.30	340.60	344.40	1,739,049
13 Mar 19	345.10001 +1.50	346.40	338.30	340.20	2,442,691
12 Mar 19	343.60001 -0.30	351.00	342.90	342.90	933,890
11 Mar 19	343.89999 -0.30	347.00	339.40	344.20	1,394,877
08 Mar 19	344.20001 -3.80	350.10	342.66	344.80	1,248,401
07 Mar 19	348.00000 -2.90	350.80	346.70	349.10	1,013,004
06 Mar 19	350.89999 +0.20	354.30	349.20	349.50	1,076,214
05 Mar 19	350.70001 +4.60	352.30	344.80	347.70	1,161,086
04 Mar 19	346.10001 -4.00	353.05	342.90	353.00	1,559,187
01 Mar 19	350.10001 +5.40	350.90	343.50	346.70	1,672,701
28 Feb 19	344.70001 -2.20	345.80	340.60	345.00	1,572,079
27 Feb 19	346.89999 +4.70	348.00	339.20	341.40	3,127,946
26 Feb 19	342.20001 +8.40	343.70	332.20	333.80	2,534,036
25 Feb 19	333.79999 +1.70	335.94	330.80	332.90	1,678,708
22 Feb 19	332.10001 -3.10	340.00	332.10	335.80	720,771
21 Feb 19	335.20001 +0.40	339.70	332.40	336.20	3,992,186
20 Feb 19	334.79999 +1.80	338.60	332.60	333.20	1,597,799
19 Feb 19	333.00000 +0.00	335.42	329.90	330.70	2,551,795
18 Feb 19	333.00000 +6.60	335.00	325.40	325.80	1,100,970
15 Feb 19	326.39999 -6.70	334.60	322.90	333.90	2,344,413
14 Feb 19	333.10001 +20.50	335.00	312.50	312.50	2,186,945
13 Feb 19	312.60001 -3.40	316.60	309.30	315.00	1,306,431
12 Feb 19	316.00000 +3.90	316.20	312.60	314.10	978,535
11 Feb 19	312.10001 +2.10	312.90	308.10	309.30	965,899
08 Feb 19	310.00000 -0.20	312.50	307.40	310.60	1,032,668
07 Feb 19	310.20001 -1.10	312.40	309.40	311.30	1,131,432
06 Feb 19	311.29999 -1.60	312.95	309.60	312.90	1,187,772
05 Feb 19	312.89999 +5.10	312.90	305.10	309.60	1,215,442
04 Feb 19	307.79999 +1.80	308.40	300.08	304.30	554,844
01 Feb 19	306.00000 +3.00	306.40	300.90	303.70	1,232,611
31 Jan 19	303.00000 -3.50	309.30	300.80	308.90	2,161,656
30 Jan 19	306.50000 +4.40	307.30	301.60	302.60	1,067,510
29 Jan 19	302.10001 +6.50	304.50	295.90	296.50	1,416,428
28 Jan 19	295.60001 -8.80	302.30	295.60	301.60	773,446
25 Jan 19	304.39999 +6.00	304.50	299.30	299.30	835,825
24 Jan 19	298.39999 +4.30	300.50	287.80	291.00	1,150,768
23 Jan 19	294.10001 +3.80	294.10	287.50	287.50	1,068,980
22 Jan 19	290.29999 -2.40	295.10	288.40	289.60	860,145
21 Jan 19	292.70001 -3.40	294.90	290.30	291.80	1,274,659
18 Jan 19	296.10001 +7.00	297.10	287.10	287.70	1,266,462
17 Jan 19	289.10001 -0.50	290.80	284.40	290.80	844,476
16 Jan 19	289.60001 +3.90	291.10	287.70	289.20	797,857
15 Jan 19	285.70001 -1.70	289.50	284.80	289.50	1,286,914
14 Jan 19	287.39999 -4.90	294.80	284.20	294.80	1,049,498
11 Jan 19	292.29999 +10.90	293.10	282.60	284.10	1,237,290
10 Jan 19	281.39999 -4.80	290.70	281.20	287.40	1,596,118
09 Jan 19	286.20001 -1.40	295.70	286.10	289.00	1,300,246
08 Jan 19	287.60001 +3.40	291.40	283.40	285.90	1,034,132
07 Jan 19	284.20001 +3.00	287.80	280.80	284.20	778,785
04 Jan 19	281.20001 +1.60	283.90	279.20	281.10	760,947
03 Jan 19	279.60001 -1.00	283.00	276.75	281.50	921,425
02 Jan 19	280.60001 +5.10	290.60	272.50	284.50	950,384
31 Dec 18	275.50000 +1.30	280.30	272.60	272.60	189,725
28 Dec 18	274.20001 +1.60	274.30	267.90	272.70	563,972
27 Dec 18	272.60001 +2.80	276.20	269.60	275.10	897,766
24 Dec 18	269.79999 -4.40	273.20	268.80	268.80	120,463
21 Dec 18	274.20001 +1.30	275.80	271.20	272.00	1,527,602
20 Dec 18	272.89999 -3.90	277.40	270.90	274.50	1,304,182
19 Dec 18	276.79999 +4.60	279.80	267.80	270.30	1,533,088
18 Dec 18	272.20001 +5.20	273.70	263.40	268.40	2,159,466
17 Dec 18	267.00000 -11.50	278.70	265.50	278.70	2,762,920
14 Dec 18	278.50000 -12.80	291.50	276.40	288.40	2,619,945
13 Dec 18	291.29999 -2.70	299.70	289.30	296.50	1,723,570
12 Dec 18	294.00000 -0.30	297.20	292.60	292.80	1,364,155
11 Dec 18	294.29999 +2.90	296.90	287.90	296.00	1,481,175
10 Dec 18	291.39999 -11.40	301.20	290.20	301.00	1,771,648
07 Dec 18	302.79999 +4.30	306.30	300.20	300.20	2,506,564
06 Dec 18	298.50000 -1.50	303.00	293.00	301.10	1,747,163
05 Dec 18	300.00000 -0.30	302.70	296.20	300.00	1,358,436
04 Dec 18	300.29999 -2.20	304.20	298.90	298.90	1,027,150
03 Dec 18	302.50000 -3.40	311.70	301.85	311.70	1,729,585
30 Nov 18	305.89999 -4.10	311.00	304.80	309.90	2,383,670
29 Nov 18	310.00000 +3.90	312.90	303.20	305.70	3,009,082
28 Nov 18	306.10001 +5.60	309.70	298.43	299.30	6,150,479
27 Nov 18	300.50000 -2.00	304.50	298.10	301.20	1,215,481
26 Nov 18	302.50000 +0.00	309.40	300.50	303.40	922,785
23 Nov 18	302.50000 +3.30	303.80	296.65	297.60	562,585
22 Nov 18	299.20001 +0.50	303.70	296.42	297.10	690,311
21 Nov 18	298.70001 +3.20	298.70	292.00	295.00	1,309,392
20 Nov 18	295.50000 +4.60	297.60	285.60	288.30	5,353,251
19 Nov 18	290.89999 -3.10	297.10	290.10	291.50	1,125,178
16 Nov 18	294.00000 -0.20	299.90	292.41	295.40	1,419,399
15 Nov 18	294.20001 -8.30	305.60	290.50	302.50	1,554,899
14 Nov 18	302.50000 -1.40	306.90	300.10	303.00	1,759,915
13 Nov 18	303.89999 +0.20	306.40	301.70	303.70	1,814,984
12 Nov 18	303.70001 -4.10	314.30	300.04	312.30	2,322,812
09 Nov 18	307.79999 -1.20	313.70	306.30	310.30	2,347,533
08 Nov 18	309.00000 -0.80	313.40	306.50	310.80	2,366,481
07 Nov 18	309.79999 -1.40	311.80	306.00	308.80	2,468,862
06 Nov 18	311.20001 +8.20	314.10	302.50	303.10	3,091,155
05 Nov 18	303.00000 -8.50	313.40	302.60	312.50	1,895,390
02 Nov 18	311.50000 +12.00	315.50	304.40	306.10	3,142,765
01 Nov 18	299.50000 +6.20	300.70	290.10	290.10	1,984,803
31 Oct 18	293.29999 +4.80	295.30	286.50	289.20	6,282,017
30 Oct 18	288.50000 -3.10	292.90	284.80	291.30	1,942,873
29 Oct 18	291.60001 +8.00	296.70	286.00	286.30	2,642,403
26 Oct 18	283.60001 -3.70	291.30	283.10	285.40	1,667,770
25 Oct 18	287.29999 -6.90	290.10	285.50	290.10	2,645,597
24 Oct 18	294.20001 +7.60	299.20	288.10	289.40	2,375,879
23 Oct 18	286.60001 -1.20	288.60	285.40	287.10	4,693,569
22 Oct 18	287.79999 +5.60	290.30	284.30	285.80	2,126,582
19 Oct 18	282.20001 -10.20	293.60	281.10	293.60	2,207,071
18 Oct 18	292.39999 -2.90	299.40	289.60	295.80	3,047,494
17 Oct 18	295.29999 +3.00	299.30	291.40	294.60	4,019,554
16 Oct 18	292.29999 +9.10	294.80	283.60	286.20	3,395,545
15 Oct 18	283.20001 +0.30	288.10	281.00	281.00	3,145,458
12 Oct 18	282.89999 +7.80	283.80	276.50	277.40	6,310,117
11 Oct 18	275.10001 +11.10	275.10	258.00	269.20	7,961,063
10 Oct 18	264.00000 -5.40	269.80	262.10	269.70	2,515,780
09 Oct 18	269.39999 -2.70	274.20	266.40	272.40	2,866,908
08 Oct 18	272.10001 -2.90	277.50	272.10	277.00	2,618,002
05 Oct 18	275.00000 -2.90	281.10	273.80	279.70	2,162,473
04 Oct 18	277.89999 +0.20	281.00	275.70	277.90	2,384,963
03 Oct 18	277.70001 -3.60	282.80	276.80	282.80	1,417,725
02 Oct 18	281.29999 -2.30	284.80	279.20	283.90	1,400,903
01 Oct 18	283.60001 +4.70	286.00	277.20	278.70	6,194,568
28 Sep 18	278.89999 +0.90	281.80	277.70	280.50	2,365,843
27 Sep 18	278.00000 -5.70	282.85	276.30	281.00	1,382,075
26 Sep 18	283.70001 +2.70	284.30	279.80	279.80	952,586
25 Sep 18	281.00000 -4.70	286.70	280.20	286.10	1,748,742
24 Sep 18	285.70001 +2.60	287.80	282.00	282.90	2,463,592
21 Sep 18	283.10001 +3.80	283.30	279.10	280.10	5,829,663
20 Sep 18	279.29999 -2.60	283.30	278.50	283.30	1,588,648
19 Sep 18	281.89999 +0.60	284.10	278.52	283.10	2,517,755
18 Sep 18	281.29999 +0.20	283.50	277.80	282.10	2,848,467
17 Sep 18	281.10001 -2.30	283.10	279.50	281.80	1,617,494
14 Sep 18	283.39999 +0.70	284.00	282.10	284.00	2,191,190
13 Sep 18	282.70001 +1.70	283.50	279.10	280.60	2,407,267
12 Sep 18	281.00000 -0.90	282.40	279.00	281.60	1,681,365
11 Sep 18	281.89999 +0.30	282.00	277.90	282.00	2,554,933
10 Sep 18	281.60001 +6.20	283.30	277.40	277.40	4,736,975
07 Sep 18	275.39999 -1.20	283.40	273.30	277.50	2,197,654
06 Sep 18	276.60001 -0.30	277.40	274.00	275.00	4,676,748
05 Sep 18	276.89999 -5.20	283.00	276.40	283.00	2,419,848
04 Sep 18	282.10001 -2.80	285.80	280.00	282.90	1,783,063
03 Sep 18	284.89999 +0.90	285.90	281.30	281.30	1,362,491
31 Aug 18	284.00000 -1.20	286.60	282.90	284.50	2,581,898
30 Aug 18	285.20001 +2.30	286.80	280.40	280.40	2,179,912
29 Aug 18	282.89999 -8.00	292.70	280.80	290.60	3,096,185
28 Aug 18	290.89999 -0.70	294.45	286.10	291.10	2,788,146
24 Aug 18	291.60001 +3.10	292.40	286.90	288.00	2,548,414
23 Aug 18	288.50000 +1.20	291.20	284.64	287.60	1,682,817
22 Aug 18	287.29999 +0.30	288.80	285.60	288.00	2,423,449
21 Aug 18	287.00000 -1.30	290.40	285.70	289.90	2,127,661
20 Aug 18	288.29999 +0.70	290.05	286.30	287.50	2,174,277
17 Aug 18	287.60001 +3.90	287.60	283.90	286.40	3,177,979
16 Aug 18	283.70001 -15.50	291.40	282.20	289.70	4,900,971
15 Aug 18	299.20001 -5.30	304.60	297.20	304.30	1,894,144
14 Aug 18	304.50000 -2.90	309.20	304.50	306.20	1,450,067
13 Aug 18	307.39999 -0.50	309.60	304.20	305.70	890,395
10 Aug 18	307.89999 -1.20	316.50	306.50	316.50	1,375,343
09 Aug 18	309.10001 +2.60	310.10	304.80	305.00	1,063,784
08 Aug 18	306.50000 -0.80	308.60	304.40	308.60	1,791,584
07 Aug 18	307.29999 -4.50	314.80	306.80	312.20	1,706,798
06 Aug 18	311.79999 +1.30	319.30	310.40	312.30	3,299,261
03 Aug 18	310.50000 -0.10	313.40	309.30	309.80	1,960,251
02 Aug 18	310.60001 -1.00	312.20	307.10	307.10	2,344,529
01 Aug 18	311.60001 -2.50	317.30	310.00	316.30	5,378,528
31 Jul 18	314.10001 +9.70	316.00	302.80	307.20	4,838,400
30 Jul 18	304.39999 -0.70	308.00	302.90	304.40	1,857,640
27 Jul 18	305.10001 +1.40	305.10	300.60	303.70	2,126,056
26 Jul 18	303.70001 +0.10	305.40	301.00	304.30	2,032,873
25 Jul 18	303.60001 -5.50	307.70	301.50	307.70	2,960,092
24 Jul 18	309.10001 +7.10	309.10	298.60	302.20	3,688,797
23 Jul 18	302.00000 -13.00	316.70	300.00	312.50	3,911,919
20 Jul 18	315.00000 -13.40	331.80	313.00	331.80	4,095,620
19 Jul 18	328.39999 +19.10	348.00	317.30	317.70	8,289,710
18 Jul 18	309.29999 +0.50	312.60	308.30	309.90	5,012,552
17 Jul 18	308.79999 -0.10	309.40	305.80	308.30	3,906,553
16 Jul 18	308.89999 -1.00	315.30	307.50	310.40	3,349,162
13 Jul 18	309.89999 -10.10	322.10	308.60	321.10	3,766,776
12 Jul 18	320.00000 +3.20	321.40	317.00	317.50	2,675,481
11 Jul 18	316.79999 -2.50	318.10	313.00	316.40	2,151,956
10 Jul 18	319.29999 +4.60	320.10	316.40	316.40	2,828,228
09 Jul 18	314.70001 +0.70	316.00	313.90	316.00	5,399,829
06 Jul 18	314.00000 -1.60	316.90	312.20	316.00	1,886,336
05 Jul 18	315.60001 +0.20	316.30	313.10	315.40	2,499,093
04 Jul 18	315.39999 +0.30	315.40	312.60	314.50	919,947
03 Jul 18	315.10001 +2.10	315.50	313.00	315.50	1,718,002
02 Jul 18	313.00000 -1.90	314.30	307.20	313.40	2,528,191
29 Jun 18	314.89999 +2.30	315.60	313.30	315.00	3,100,072
28 Jun 18	312.60001 +0.60	314.40	310.40	311.40	3,201,707
27 Jun 18	312.00000 -5.30	318.10	311.60	318.10	2,334,371
26 Jun 18	317.29999 -1.20	320.00	316.60	318.40	2,118,215
25 Jun 18	318.50000 +1.20	320.10	317.10	317.10	2,407,279
22 Jun 18	317.29999 +5.30	319.40	312.90	312.90	6,803,549
21 Jun 18	312.00000 -0.40	318.70	311.30	315.30	2,283,565
20 Jun 18	312.39999 +4.80	314.58	307.80	308.70	2,668,369
19 Jun 18	307.60001 -15.50	322.00	297.40	321.00	5,682,846
18 Jun 18	323.10001 +2.30	324.40	319.10	320.80	2,456,610
15 Jun 18	320.79999 -3.20	324.70	320.30	323.60	3,610,633
14 Jun 18	324.00000 +0.60	325.20	320.10	323.40	5,458,465
13 Jun 18	323.39999 -0.60	324.80	321.50	322.90	4,199,316
12 Jun 18	324.00000 -0.50	326.10	322.60	325.00	2,388,693
11 Jun 18	324.50000 +4.50	326.40	318.80	320.30	2,358,601
08 Jun 18	320.00000 +0.00	321.20	317.40	319.60	1,777,942
07 Jun 18	320.00000 -2.90	324.20	319.70	321.40	1,913,752
06 Jun 18	322.89999 +1.10	325.40	321.10	322.70	2,363,591
05 Jun 18	321.79999 +1.50	323.30	319.20	319.20	1,639,628
04 Jun 18	320.29999 +1.90	322.10	318.80	318.80	1,994,847
01 Jun 18	318.39999 +1.50	324.30	314.60	318.50	5,821,434
31 May 18	316.89999 +2.40	319.80	315.00	315.50	3,829,726
30 May 18	314.50000 +0.30	318.10	311.50	314.50	3,326,251
29 May 18	314.20001 -7.30	321.30	313.70	321.30	2,961,133
25 May 18	321.50000 -1.10	324.60	311.60	318.00	3,128,737
24 May 18	322.60001 +2.10	329.60	320.30	320.30	1,374,359
23 May 18	320.50000 +1.90	323.40	317.80	318.50	1,482,191
22 May 18	318.60001 -1.50	324.90	318.40	320.80	1,883,884
21 May 18	320.10001 +2.20	321.20	317.80	318.50	1,416,126
18 May 18	317.89999 -0.10	320.10	315.30	320.10	2,099,651
17 May 18	318.00000 +0.00	319.40	315.40	316.20	1,410,937
16 May 18	318.00000 +2.00	319.60	315.49	316.50	1,759,234
15 May 18	316.00000 -5.90	325.10	315.70	321.20	2,840,128
14 May 18	321.89999 -0.80	323.27	318.70	323.10	2,534,134
11 May 18	322.70001 +5.50	323.40	318.00	319.80	5,466,265
10 May 18	317.20001 -1.80	319.00	314.90	319.00	1,690,295
09 May 18	319.00000 +1.90	319.00	313.00	318.10	2,159,893
08 May 18	317.10001 +6.50	317.10	310.49	311.60	2,897,827
04 May 18	310.60001 +2.60	313.30	309.00	310.00	1,929,352
03 May 18	308.00000 +1.90	309.50	306.00	306.70	2,102,223
02 May 18	306.10001 +1.90	308.00	303.50	304.60	4,133,091
01 May 18	304.20001 +4.50	305.90	297.40	299.70	1,456,785
30 Apr 18	299.70001 -1.60	304.30	298.00	300.50	2,745,224
27 Apr 18	301.29999 -0.70	304.40	299.80	302.30	1,730,880
26 Apr 18	302.00000 +4.20	302.40	294.00	299.70	1,358,965
25 Apr 18	297.79999 -1.70	300.50	297.02	300.00	1,262,314
24 Apr 18	299.50000 -0.90	302.70	298.00	300.00	1,394,826
23 Apr 18	300.39999 -2.20	302.50	299.10	302.20	2,324,918
20 Apr 18	302.60001 +0.90	309.80	300.50	302.50	2,300,257
19 Apr 18	301.70001 +3.80	302.20	297.47	298.90	3,207,390
18 Apr 18	297.89999 +14.40	300.90	282.50	289.10	5,505,749
17 Apr 18	283.50000 +1.00	286.00	281.60	281.60	4,037,787
16 Apr 18	282.50000 -3.60	290.20	282.00	286.50	3,671,342
13 Apr 18	286.10001 +3.00	287.00	283.50	283.70	4,723,493
12 Apr 18	283.10001 -0.20	284.50	281.20	282.90	2,936,753
11 Apr 18	283.29999 -2.90	286.40	282.50	286.40	3,005,202
10 Apr 18	286.20001 +0.20	287.80	285.00	287.30	3,283,354
09 Apr 18	286.00000 +1.30	287.50	282.30	286.20	3,404,861
06 Apr 18	284.70001 -2.40	287.30	283.50	287.30	4,673,718
05 Apr 18	287.10001 -3.90	289.50	282.30	289.40	4,505,180
04 Apr 18	291.00000 +2.10	295.90	287.00	288.30	5,023,703
03 Apr 18	288.89999 +2.10	292.80	283.80	283.90	3,881,354
29 Mar 18	286.79999 +4.20	287.90	280.81	284.50	2,384,007
28 Mar 18	282.60001 -9.20	290.90	281.50	290.50	3,192,248
27 Mar 18	291.79999 +0.80	294.40	291.00	292.10	4,263,048
26 Mar 18	291.00000 +3.30	293.70	287.09	288.40	3,549,374
23 Mar 18	287.70001 -2.60	289.10	284.30	289.10	2,577,783
22 Mar 18	290.29999 +1.10	290.80	288.40	288.50	2,906,276
21 Mar 18	289.20001 +0.40	292.10	287.70	292.10	3,689,195
20 Mar 18	288.79999 -2.30	293.60	288.40	291.40	4,029,249
19 Mar 18	291.10001 +4.50	293.50	285.20	286.60	5,942,088
16 Mar 18	286.60001 +1.50	286.90	283.35	285.80	5,698,845
15 Mar 18	285.10001 -0.90	286.70	281.50	286.70	2,737,143
14 Mar 18	286.00000 +2.50	286.40	281.00	283.00	2,399,381
13 Mar 18	283.50000 +2.00	283.50	275.90	282.00	3,134,619
12 Mar 18	281.50000 +5.10	283.30	275.20	276.80	2,859,384
09 Mar 18	276.39999 +6.40	276.40	270.00	270.00	1,678,226
08 Mar 18	270.00000 -1.30	272.50	269.12	271.10	1,816,986
07 Mar 18	271.29999 +0.30	271.90	268.90	271.00	7,477,860
06 Mar 18	271.00000 +10.60	273.20	260.40	262.10	4,556,094
05 Mar 18	260.39999 +3.20	261.30	255.90	256.60	2,313,524
02 Mar 18	257.20001 +0.30	262.00	254.50	262.00	2,944,042
01 Mar 18	256.89999 -3.60	263.60	256.90	260.70	2,895,927
28 Feb 18	260.50000 -5.40	267.40	259.90	264.50	4,408,700
27 Feb 18	265.89999 -10.10	276.60	265.70	275.50	3,493,358
26 Feb 18	276.00000 -0.80	278.36	272.90	275.80	3,311,893
23 Feb 18	276.79999 -6.80	286.80	274.20	277.80	5,467,523
22 Feb 18	283.60001 -45.20	283.70	241.40	282.80	16,264,520
21 Feb 18	328.79999 +1.80	330.40	319.80	326.90	2,130,213
20 Feb 18	327.00000 +0.30	328.50	325.50	327.50	1,413,924
19 Feb 18	326.70001 -0.30	329.60	324.70	325.50	1,010,033
16 Feb 18	327.00000 -1.00	329.90	324.20	329.30	1,700,314
15 Feb 18	328.00000 +0.30	332.40	327.40	329.20	1,525,210
14 Feb 18	327.70001 +7.70	329.00	320.56	322.40	2,598,507
13 Feb 18	320.00000 +0.20	321.40	319.10	320.00	4,269,870
12 Feb 18	319.79999 -0.20	321.70	318.20	318.80	1,713,685
09 Feb 18	320.00000 +0.00	320.50	317.20	319.80	1,885,551
08 Feb 18	320.00000 -10.00	330.80	319.20	330.80	2,245,867
07 Feb 18	330.00000 +5.00	332.80	324.20	328.30	2,487,495
06 Feb 18	325.00000 -7.00	328.50	321.60	326.50	1,772,871
05 Feb 18	332.00000 -7.30	337.40	330.60	336.20	1,468,882
02 Feb 18	339.29999 -2.50	342.70	338.30	341.90	1,037,822
01 Feb 18	341.79999 +3.20	342.70	333.30	339.70	1,935,314
31 Jan 18	338.60001 +0.00	342.10	334.80	338.60	1,247,610
30 Jan 18	338.60001 -1.80	341.79	337.30	340.10	969,935
29 Jan 18	340.39999 -0.80	346.84	339.80	340.00	1,122,129
26 Jan 18	341.20001 +5.50	341.70	334.40	336.80	1,366,475
25 Jan 18	335.70001 -3.00	341.76	334.50	337.70	1,220,153
24 Jan 18	338.70001 +0.30	342.20	338.20	338.20	1,088,917
23 Jan 18	338.39999 -2.30	341.70	338.00	341.50	1,062,645
22 Jan 18	340.70001 -4.70	344.50	337.60	344.50	1,313,149
19 Jan 18	345.39999 +3.40	345.75	341.50	341.60	1,049,554
18 Jan 18	342.00000 -0.60	343.50	340.30	343.10	1,292,974
17 Jan 18	342.60001 -4.70	345.30	336.90	340.30	1,654,027
16 Jan 18	347.29999 +5.60	348.00	338.60	341.40	1,587,194
15 Jan 18	341.70001 -12.80	353.20	336.90	352.90	2,667,554
12 Jan 18	354.50000 +0.50	356.11	353.00	355.10	1,514,899
11 Jan 18	354.00000 -2.60	359.15	352.20	356.30	2,303,214
10 Jan 18	356.60001 -8.30	365.40	355.50	365.40	2,033,586
09 Jan 18	364.89999 +0.00	366.30	363.00	365.60	1,297,940
08 Jan 18	364.89999 -1.60	369.00	364.10	367.00	1,252,239
05 Jan 18	366.50000 +2.00	368.00	361.90	364.20	1,299,094
04 Jan 18	364.50000 -0.70	366.00	362.20	365.30	1,038,813
03 Jan 18	365.20001 +6.30	366.00	358.00	360.20	1,045,953
02 Jan 18	358.89999 +2.70	359.60	352.50	356.60	1,145,045
29 Dec 17	356.20001 +1.10	356.70	353.62	356.70	334,559
28 Dec 17	355.10001 -0.70	358.00	354.00	356.00	634,971
27 Dec 17	355.79999 +1.40	356.00	351.90	355.80	776,738
22 Dec 17	354.39999 +4.90	354.40	349.90	350.40	431,242
21 Dec 17	349.50000 +0.40	351.70	347.20	349.50	760,815
20 Dec 17	349.10001 -0.70	352.40	348.60	350.90	971,827
19 Dec 17	349.79999 +1.80	351.40	346.80	347.20	1,778,436
18 Dec 17	348.00000 +2.90	351.40	345.90	347.30	1,719,493
15 Dec 17	345.10001 +0.60	346.10	341.70	345.10	2,325,739
14 Dec 17	344.50000 -1.20	345.94	342.80	344.00	1,802,106
13 Dec 17	345.70001 +4.70	347.70	339.00	341.50	3,029,591
12 Dec 17	341.00000 -1.60	342.60	324.70	337.90	2,670,211
11 Dec 17	342.60001 +2.80	345.80	337.20	339.90	1,694,412
08 Dec 17	339.79999 +0.00	343.90	338.00	339.40	2,306,087
07 Dec 17	339.79999 +3.30	340.60	336.40	336.40	1,713,088
06 Dec 17	336.50000 +0.30	338.00	331.90	332.90	1,376,592
05 Dec 17	336.20001 +0.60	336.70	329.40	335.40	1,541,114
04 Dec 17	335.60001 +4.70	336.70	333.10	333.30	893,801
01 Dec 17	330.89999 -4.10	335.20	330.10	333.80	1,477,278
30 Nov 17	335.00000 +1.30	335.00	329.70	333.40	2,142,309
29 Nov 17	333.70001 -1.30	338.80	333.67	334.00	1,387,054
28 Nov 17	335.00000 +5.50	335.80	328.80	330.00	1,388,632
27 Nov 17	329.50000 -4.30	335.80	329.40	335.80	1,496,455
24 Nov 17	333.79999 -4.00	338.90	333.00	338.80	736,010
23 Nov 17	337.79999 +2.30	337.80	333.25	334.20	1,023,162
22 Nov 17	335.50000 -2.90	339.40	335.20	337.00	1,042,138
21 Nov 17	338.39999 +5.10	343.20	331.30	333.00	1,875,332
20 Nov 17	333.29999 +2.40	333.30	327.10	331.70	1,155,654
17 Nov 17	330.89999 -2.50	334.60	330.90	333.80	1,292,694
16 Nov 17	333.39999 +5.10	334.10	327.70	329.20	1,612,995
15 Nov 17	328.29999 -2.20	330.50	327.20	330.10	1,329,835
14 Nov 17	330.50000 +6.50	331.20	324.10	325.30	1,642,190
13 Nov 17	324.00000 -4.50	328.90	323.40	328.00	1,617,577
10 Nov 17	328.50000 -0.20	330.90	326.80	329.80	1,092,357
09 Nov 17	328.70001 -5.50	334.80	328.70	334.80	1,458,679
08 Nov 17	334.20001 -0.20	336.10	332.60	333.50	1,607,504
07 Nov 17	334.39999 -1.40	336.50	333.00	336.30	1,336,628
06 Nov 17	335.79999 -0.40	339.00	330.60	334.70	2,013,982
03 Nov 17	336.20001 +4.20	336.60	331.70	333.00	1,425,844
02 Nov 17	332.00000 +2.90	333.00	324.60	329.20	2,122,840
01 Nov 17	329.10001 +4.20	330.00	324.40	327.10	4,818,158
31 Oct 17	324.89999 -0.20	326.00	324.00	324.90	1,501,924
30 Oct 17	325.10001 +5.80	325.50	317.58	318.70	2,279,037
27 Oct 17	319.29999 -1.60	321.60	317.80	321.60	1,699,026
26 Oct 17	320.89999 +2.30	321.80	317.10	319.70	2,343,592
25 Oct 17	318.60001 +1.00	319.90	315.70	317.50	2,094,623
24 Oct 17	317.60001 -0.10	319.80	316.20	316.80	2,039,610
23 Oct 17	317.70001 +2.40	318.30	312.10	314.60	639,752
20 Oct 17	315.29999 -0.10	317.10	312.90	315.30	1,436,406
19 Oct 17	315.39999 -2.10	318.10	314.90	317.50	1,092,468
18 Oct 17	317.50000 +1.70	320.00	314.00	316.60	1,874,831
17 Oct 17	315.79999 -2.70	323.18	313.80	322.00	2,078,808
16 Oct 17	318.50000 +0.40	322.60	317.50	319.50	1,422,981
13 Oct 17	318.10001 -5.10	323.70	317.50	321.50	2,317,200
12 Oct 17	323.20001 +2.40	323.50	318.80	319.80	1,126,890
11 Oct 17	320.79999 +1.80	323.00	319.40	320.10	1,720,251
10 Oct 17	319.00000 +0.30	323.80	318.50	319.70	1,661,526
09 Oct 17	318.70001 +1.00	320.40	315.70	318.20	1,750,045
06 Oct 17	317.70001 +0.70	320.40	317.00	317.80	1,192,371
05 Oct 17	317.00000 +0.50	319.50	314.80	317.00	1,213,760
04 Oct 17	316.50000 -2.70	319.30	313.20	318.60	1,228,099
03 Oct 17	319.20001 -1.70	321.65	319.20	321.20	782,461
02 Oct 17	320.89999 +2.90	322.90	317.60	319.70	1,650,080
29 Sep 17	318.00000 -3.30	323.30	317.97	321.00	1,265,405
28 Sep 17	321.29999 +5.70	321.30	315.60	316.20	1,254,845
27 Sep 17	315.60001 -1.80	318.20	314.70	318.20	1,122,431
26 Sep 17	317.39999 -0.70	318.40	307.00	313.50	1,328,825
25 Sep 17	318.10001 -0.10	319.30	315.30	315.30	802,976
22 Sep 17	318.20001 +0.00	318.70	313.10	318.20	795,678
21 Sep 17	318.20001 -2.80	321.30	317.30	321.30	1,573,592
20 Sep 17	321.00000 +1.50	321.50	318.40	319.50	1,299,097
19 Sep 17	319.50000 +1.10	321.10	317.20	319.30	1,872,576
18 Sep 17	318.39999 -0.50	321.70	318.00	319.50	1,067,315
15 Sep 17	318.89999 +0.20	318.93	315.40	318.00	2,062,931
14 Sep 17	318.70001 +0.30	321.35	317.03	317.90	2,883,054
13 Sep 17	318.39999 -0.30	319.30	310.50	318.60	1,587,455
12 Sep 17	318.70001 -2.50	323.00	318.70	322.70	892,578
11 Sep 17	321.20001 +1.80	322.00	318.86	319.60	956,568
08 Sep 17	319.39999 +1.40	319.40	314.80	316.50	1,209,182
07 Sep 17	318.00000 +2.40	318.60	315.90	317.10	1,721,049
06 Sep 17	315.60001 -5.60	320.80	314.70	320.80	3,009,658
05 Sep 17	321.20001 +1.90	323.20	318.30	319.50	1,469,952
04 Sep 17	319.29999 -1.60	328.90	318.80	328.90	1,751,422
01 Sep 17	320.89999 +1.40	323.10	319.50	320.20	1,964,101
31 Aug 17	319.50000 +4.60	319.50	314.40	316.80	1,858,601
30 Aug 17	314.89999 -0.40	318.79	313.80	316.90	1,369,867
29 Aug 17	315.29999 -3.40	318.20	314.70	317.10	1,103,082
25 Aug 17	318.70001 +0.80	320.70	318.00	318.00	1,566,914
24 Aug 17	317.89999 -1.10	320.70	317.30	317.70	1,191,085
23 Aug 17	319.00000 -3.50	324.70	316.70	322.20	1,617,891
22 Aug 17	322.50000 +0.90	323.20	321.40	322.30	1,135,599
21 Aug 17	321.60001 +0.40	323.10	320.30	320.50	954,794
18 Aug 17	321.20001 -1.50	323.40	319.00	322.30	1,021,235
17 Aug 17	322.70001 -1.40	325.30	322.20	324.80	878,527
16 Aug 17	324.10001 +1.10	324.50	321.20	322.20	1,349,898
15 Aug 17	323.00000 +0.70	323.20	321.40	321.70	821,919
14 Aug 17	322.29999 +2.10	323.20	321.30	322.00	1,962,257
11 Aug 17	320.20001 -2.80	323.30	319.80	322.50	1,893,963
10 Aug 17	323.00000 -2.60	326.00	322.80	326.00	1,097,632
09 Aug 17	325.60001 +0.40	326.60	322.10	324.00	1,540,217
08 Aug 17	325.20001 +3.20	325.90	322.00	322.10	1,094,504
07 Aug 17	322.00000 -4.90	327.60	321.80	327.30	1,957,904
04 Aug 17	326.89999 +0.00	327.20	324.80	326.60	1,132,021
03 Aug 17	326.89999 -3.30	330.10	326.00	328.00	2,222,895
02 Aug 17	330.20001 -1.80	336.80	329.20	331.10	1,149,727
01 Aug 17	332.00000 -0.10	334.70	331.50	332.60	972,797
31 Jul 17	332.10001 +0.10	338.40	331.50	333.20	1,365,658
28 Jul 17	332.00000 -4.80	335.50	331.20	334.90	1,952,854
27 Jul 17	336.79999 -0.90	338.70	335.40	336.80	1,265,774
26 Jul 17	337.70001 +3.00	339.90	333.80	335.60	1,862,318
25 Jul 17	334.70001 -3.60	340.70	333.60	337.80	1,853,063
24 Jul 17	338.29999 -3.00	342.90	335.80	342.00	2,174,015
21 Jul 17	341.29999 -9.10	350.50	337.40	349.20	3,548,694
20 Jul 17	350.39999 -9.00	351.70	301.00	330.00	7,886,465
19 Jul 17	359.39999 +0.90	361.00	354.30	360.10	1,580,559
18 Jul 17	358.50000 -2.80	364.70	357.10	361.60	1,766,975
17 Jul 17	361.29999 +2.10	362.60	357.80	359.00	952,994
14 Jul 17	359.20001 -0.60	360.60	357.10	360.00	573,047
13 Jul 17	359.79999 +3.60	359.80	356.30	357.20	830,839
12 Jul 17	356.20001 +1.50	357.00	351.50	354.70	1,248,987
11 Jul 17	354.70001 -2.50	358.10	353.20	358.10	890,163
10 Jul 17	357.20001 +0.20	358.90	354.90	357.50	905,345
07 Jul 17	357.00000 +0.60	357.30	351.80	356.40	814,090
06 Jul 17	356.39999 -2.70	359.80	352.10	359.00	1,101,253
05 Jul 17	359.10001 +3.50	361.10	354.20	355.40	804,333
04 Jul 17	355.60001 +1.90	356.40	351.00	355.10	843,649
03 Jul 17	353.70001 +0.00	355.60	351.50	354.60	1,409,124
30 Jun 17	353.70001 +1.20	356.00	351.20	352.40	1,525,328
29 Jun 17	352.50000 -4.00	359.10	350.10	357.60	1,417,929
28 Jun 17	356.50000 +0.60	358.90	351.60	354.10	1,032,674
27 Jun 17	355.89999 -4.30	362.20	353.70	362.20	1,297,458
26 Jun 17	360.20001 +0.90	363.30	356.90	360.00	1,180,535
23 Jun 17	359.29999 +2.30	359.30	354.00	357.30	610,620
22 Jun 17	357.00000 +3.00	357.40	353.50	354.40	686,109
21 Jun 17	354.00000 -2.30	359.30	353.40	355.60	948,641
20 Jun 17	356.29999 +2.80	358.70	352.90	353.90	1,261,809
19 Jun 17	353.50000 -2.30	359.00	351.20	359.00	1,218,854
16 Jun 17	355.79999 +10.10	356.90	347.00	347.00	3,612,706
15 Jun 17	345.70001 -8.50	353.00	342.80	352.10	2,329,669
14 Jun 17	354.20001 +5.20	355.00	346.70	348.90	1,062,026
13 Jun 17	349.00000 +5.20	349.90	344.60	345.70	1,208,621
12 Jun 17	343.79999 -10.20	352.60	341.70	352.30	1,386,469
09 Jun 17	354.00000 -1.10	357.50	350.10	354.90	1,200,001
08 Jun 17	355.10001 -1.50	357.50	353.20	356.00	981,503
07 Jun 17	356.60001 +3.10	359.40	353.00	353.00	1,287,138
06 Jun 17	353.50000 -4.40	358.00	350.50	357.60	1,447,010
05 Jun 17	357.89999 +4.20	358.00	352.90	356.10	1,052,244
02 Jun 17	353.70001 -0.50	357.30	353.30	355.40	1,663,701
01 Jun 17	354.20001 +5.50	354.80	349.40	349.40	2,348,569
31 May 17	348.70001 +1.00	349.00	345.70	347.60	1,313,879
30 May 17	347.70001 +3.90	347.70	341.30	344.30	1,550,865
26 May 17	343.79999 -0.60	346.20	342.70	344.40	1,123,133
25 May 17	344.39999 +2.20	344.40	340.90	342.90	612,263
24 May 17	342.20001 +5.10	344.10	337.60	338.80	1,308,396
23 May 17	337.10001 +1.10	338.20	334.40	334.40	1,177,776
22 May 17	336.00000 +0.70	337.20	335.00	335.20	1,229,663
19 May 17	335.29999 +0.90	336.90	334.10	336.10	1,535,271
18 May 17	334.39999 -0.90	334.50	331.50	332.70	1,586,809
17 May 17	335.29999 -1.70	337.50	332.40	335.40	2,302,708
16 May 17	337.00000 -1.30	339.30	335.70	337.10	3,889,158
15 May 17	338.29999 -10.30	351.00	337.10	348.60	3,794,253
12 May 17	348.60001 +0.60	351.00	348.10	348.10	1,950,376
11 May 17	348.00000 -3.70	352.30	346.90	351.70	2,774,996
10 May 17	351.70001 -1.40	353.90	351.00	351.50	2,059,183
09 May 17	353.10001 -3.80	358.20	350.50	357.00	2,659,670
08 May 17	356.89999 +2.90	357.20	352.30	354.30	1,276,773
05 May 17	354.00000 +0.60	355.00	352.90	354.00	1,179,669
04 May 17	353.39999 +4.00	354.70	348.10	350.70	1,705,840
03 May 17	349.39999 -3.60	352.60	349.10	351.30	1,850,478
02 May 17	353.00000 +7.10	353.00	346.20	348.00	2,031,885
28 Apr 17	345.89999 +0.40	349.20	343.30	345.10	2,246,449
27 Apr 17	345.50000 +3.30	346.70	340.70	340.70	1,985,570
26 Apr 17	342.20001 +0.90	343.00	340.40	340.40	1,136,349
25 Apr 17	341.29999 +0.70	344.50	339.70	339.70	1,856,928
24 Apr 17	340.60001 +4.20	342.70	338.50	342.70	1,794,374
21 Apr 17	336.39999 +0.40	339.20	335.40	338.90	2,173,451
20 Apr 17	336.00000 +3.00	339.60	327.60	329.00	3,157,184
19 Apr 17	333.00000 +5.00	334.00	328.30	328.70	1,889,616
18 Apr 17	328.00000 -1.90	332.42	328.00	330.80	2,665,218
13 Apr 17	329.89999 -0.40	332.20	326.40	331.60	2,382,388
12 Apr 17	330.29999 +4.90	330.90	327.05	327.20	2,175,945
11 Apr 17	325.39999 +0.30	330.60	325.30	327.10	2,567,960
10 Apr 17	325.10001 -1.00	328.89	325.10	326.70	1,456,941
07 Apr 17	326.10001 +0.10	329.70	324.00	329.10	2,247,870
06 Apr 17	326.00000 -6.00	327.80	323.20	326.80	2,040,758
05 Apr 17	332.00000 -0.50	335.40	330.40	335.10	1,862,619
04 Apr 17	332.50000 +3.40	333.70	328.80	330.10	2,249,056
03 Apr 17	329.10001 -1.10	333.30	329.10	332.20	3,067,445
31 Mar 17	330.20001 -4.80	337.00	329.10	337.00	4,149,524
30 Mar 17	335.00000 -0.40	337.60	333.60	336.20	1,831,094
29 Mar 17	335.39999 -1.80	339.50	333.60	336.90	2,640,442
28 Mar 17	337.20001 -3.80	342.60	330.00	342.50	10,346,920
27 Mar 17	341.00000 -1.80	343.10	339.50	343.10	1,635,888
24 Mar 17	342.79999 +1.50	342.83	337.13	341.70	3,850,446
23 Mar 17	341.29999 +2.30	344.83	338.10	339.70	2,663,606
22 Mar 17	339.00000 -0.80	339.50	330.00	339.30	8,886,408
21 Mar 17	339.79999 -8.20	349.40	339.70	348.80	1,708,073
20 Mar 17	348.00000 +0.70	348.60	345.70	347.90	1,269,618
17 Mar 17	347.29999 +6.30	347.30	337.55	342.00	1,665,809
16 Mar 17	341.00000 +4.10	341.20	337.30	339.00	1,711,373
15 Mar 17	336.89999 -0.60	338.80	334.70	337.50	1,440,875
14 Mar 17	337.50000 -2.00	341.40	337.50	341.40	2,203,426
13 Mar 17	339.50000 -1.30	344.70	339.20	343.10	1,432,166
10 Mar 17	340.79999 -0.60	342.11	337.60	340.50	1,349,811
09 Mar 17	341.39999 +1.00	342.30	339.00	341.10	1,535,130
08 Mar 17	340.39999 -0.60	343.40	339.30	342.50	2,139,255
07 Mar 17	341.00000 -0.90	344.10	339.40	341.10	2,286,111
06 Mar 17	341.89999 +3.90	345.00	335.20	335.20	1,520,439
03 Mar 17	338.00000 -0.20	341.20	335.10	339.40	1,822,168
02 Mar 17	338.20001 -1.50	341.40	335.50	336.80	1,828,698
01 Mar 17	339.70001 +10.00	340.30	324.00	332.50	2,893,660
28 Feb 17	329.70001 -21.30	336.70	301.00	315.00	7,033,818
27 Feb 17	351.00000 +12.40	351.10	339.90	346.40	2,132,597
24 Feb 17	338.60001 -2.10	345.60	337.60	341.70	911,898
23 Feb 17	340.70001 -0.30	342.80	338.70	342.80	1,081,290
22 Feb 17	341.00000 -0.20	344.20	340.02	341.70	1,350,221
21 Feb 17	341.20001 +1.50	342.20	337.10	339.90	1,328,257
20 Feb 17	339.70001 +1.10	341.00	337.00	337.00	618,505
17 Feb 17	338.60001 -0.10	340.60	337.10	340.60	762,007
16 Feb 17	338.70001 -1.90	341.00	337.40	338.30	1,166,328
15 Feb 17	340.60001 -3.80	346.50	338.90	346.50	1,767,791
14 Feb 17	344.39999 +0.10	348.30	342.60	344.70	1,355,435
13 Feb 17	344.29999 +4.30	344.30	338.00	338.00	1,213,496
10 Feb 17	340.00000 -1.00	343.20	338.70	341.70	907,147
09 Feb 17	341.00000 +0.00	342.07	338.90	341.90	585,252
08 Feb 17	341.00000 +4.20	342.50	335.60	337.10	2,759,199
07 Feb 17	336.79999 +4.00	338.10	335.00	336.40	1,278,495
06 Feb 17	332.79999 -1.60	335.50	330.10	335.50	691,529
03 Feb 17	334.39999 +4.50	335.20	329.40	330.00	1,072,380
02 Feb 17	329.89999 -0.80	331.20	327.30	330.30	1,622,394
01 Feb 17	330.70001 +1.20	333.80	328.70	333.80	961,505
31 Jan 17	329.50000 -2.50	332.40	329.50	331.10	1,275,852
30 Jan 17	332.00000 +0.40	334.70	328.30	331.00	1,657,160
27 Jan 17	331.60001 -2.60	334.70	326.70	334.00	1,128,258
26 Jan 17	334.20001 +2.20	335.80	330.00	334.70	1,245,340
25 Jan 17	332.00000 +3.90	332.90	326.70	326.70	2,376,193
24 Jan 17	328.10001 +3.10	328.20	321.60	325.20	1,297,518
23 Jan 17	325.00000 -1.50	327.70	323.80	325.30	1,414,821
20 Jan 17	326.50000 -0.60	329.40	323.90	324.60	2,145,479
19 Jan 17	327.10001 +24.10	340.30	316.80	328.20	5,816,211
18 Jan 17	303.00000 +0.70	305.23	299.70	305.00	1,141,112
17 Jan 17	302.29999 +0.10	304.20	299.80	303.00	1,103,567
16 Jan 17	302.20001 +6.00	305.00	294.50	294.50	1,695,263
13 Jan 17	296.20001 +3.60	296.20	292.60	292.60	882,753
12 Jan 17	292.60001 -3.50	295.90	291.80	294.50	635,678
11 Jan 17	296.10001 +0.20	298.10	294.23	297.10	755,405
10 Jan 17	295.89999 -2.50	298.90	294.80	297.10	827,114
09 Jan 17	298.39999 +0.80	299.90	294.70	298.80	763,416
06 Jan 17	297.60001 +0.80	298.10	294.80	297.20	806,505
05 Jan 17	296.79999 +3.20	298.30	292.60	295.50	924,127
04 Jan 17	293.60001 +0.00	296.10	292.00	292.30	1,019,610
03 Jan 17	293.60001 -0.50	298.70	289.25	293.30	870,736
30 Dec 16	294.10001 -0.70	296.50	294.10	296.10	203,415
29 Dec 16	294.79999 +2.60	296.80	291.70	291.80	696,106
28 Dec 16	292.20001 -0.40	292.70	289.21	290.70	815,225
23 Dec 16	292.60001 +3.00	292.60	289.10	289.10	219,078
22 Dec 16	289.60001 +5.10	290.40	285.20	285.70	706,409
21 Dec 16	284.50000 -0.60	286.40	282.20	284.20	1,397,608
20 Dec 16	285.10001 -1.50	290.40	282.00	290.00	1,111,290
19 Dec 16	286.60001 +2.90	287.20	281.00	282.20	915,360
16 Dec 16	283.70001 -4.50	289.50	281.10	288.30	1,970,232
15 Dec 16	288.20001 +5.90	288.80	280.99	283.20	1,707,248
14 Dec 16	282.29999 +0.80	282.70	277.10	280.60	1,358,375
13 Dec 16	281.50000 +3.70	281.50	275.90	278.20	1,223,761
12 Dec 16	277.79999 -4.50	281.20	276.00	279.50	1,722,367
09 Dec 16	282.29999 +6.80	282.50	274.80	274.80	1,594,026
08 Dec 16	275.50000 +3.80	275.80	271.94	273.90	1,411,004
07 Dec 16	271.70001 +3.70	271.70	266.80	270.00	1,709,969
06 Dec 16	268.00000 -1.30	271.00	267.60	271.00	1,404,660
05 Dec 16	269.29999 +3.20	269.30	264.80	266.70	2,028,259
02 Dec 16	266.10001 -2.10	267.10	264.50	266.20	1,879,680
01 Dec 16	268.20001 +3.20	268.20	262.20	265.20	1,457,251
30 Nov 16	265.00000 -9.00	273.61	264.80	273.50	2,170,352
29 Nov 16	274.00000 +3.00	275.50	269.70	270.20	1,374,126
28 Nov 16	271.00000 -1.80	275.50	270.70	273.10	1,204,741
25 Nov 16	272.79999 -0.50	275.90	271.40	273.50	1,591,863
24 Nov 16	273.29999 -0.10	276.13	271.00	272.80	864,152
23 Nov 16	273.39999 -5.10	281.00	273.00	278.50	1,011,825
22 Nov 16	278.50000 +1.60	280.50	274.80	274.80	894,249
21 Nov 16	276.89999 -2.30	282.30	275.80	282.30	1,601,972
18 Nov 16	279.20001 +2.80	282.00	273.70	276.20	1,613,451
17 Nov 16	276.39999 +4.10	276.70	270.50	270.50	1,529,167
16 Nov 16	272.29999 -0.10	274.50	271.60	272.30	996,843
15 Nov 16	272.39999 +0.30	275.10	271.90	272.10	2,199,487
14 Nov 16	272.10001 -0.10	277.30	272.10	273.20	4,466,258
11 Nov 16	272.20001 -8.40	281.93	272.00	278.30	1,257,379
10 Nov 16	280.60001 -5.60	291.60	279.00	285.80	2,100,049
09 Nov 16	286.20001 +1.20	287.42	275.70	278.30	1,879,799
08 Nov 16	285.00000 -5.20	294.60	284.30	290.40	1,883,179
07 Nov 16	290.20001 +6.50	290.90	283.50	287.00	2,687,658
04 Nov 16	283.70001 -3.50	303.20	283.20	289.20	3,265,169
03 Nov 16	287.20001 +0.70	292.70	282.61	287.20	2,159,334
02 Nov 16	286.50000 -2.40	288.60	278.80	284.10	2,888,985
01 Nov 16	288.89999 +27.00	292.40	274.50	278.00	3,954,454
31 Oct 16	261.89999 -3.10	264.80	260.10	263.00	1,387,619
28 Oct 16	265.00000 +1.80	265.80	258.90	263.40	1,312,971
27 Oct 16	263.20001 -2.10	269.50	262.40	267.00	1,619,720
26 Oct 16	265.29999 -3.70	270.10	261.50	270.10	1,751,110
25 Oct 16	269.00000 -5.50	274.10	267.95	274.10	1,218,028
24 Oct 16	274.50000 -3.40	280.00	274.30	277.30	1,175,147
21 Oct 16	277.89999 +0.10	281.02	276.90	278.40	987,481
20 Oct 16	277.79999 -3.60	283.50	275.60	280.40	1,878,908
19 Oct 16	281.39999 -0.10	282.40	278.30	280.10	844,270
18 Oct 16	281.50000 +8.10	285.40	272.86	275.80	1,447,627
17 Oct 16	273.39999 -4.20	278.70	273.38	278.30	1,451,024
14 Oct 16	277.60001 -4.90	282.00	273.30	281.70	4,565,577
13 Oct 16	282.50000 -1.70	286.10	280.70	284.00	1,195,434
12 Oct 16	284.20001 +1.80	284.90	276.70	282.70	1,427,078
11 Oct 16	282.39999 -0.60	284.70	277.10	282.00	2,721,598
10 Oct 16	283.00000 -15.80	300.15	281.30	299.80	2,144,293
07 Oct 16	298.79999 -9.60	308.70	297.20	307.80	1,155,911
06 Oct 16	308.39999 +2.80	308.60	304.20	308.20	1,255,658
05 Oct 16	305.60001 -7.00	313.70	305.20	309.80	750,059
04 Oct 16	312.60001 +3.40	319.40	310.60	310.80	1,587,450
03 Oct 16	309.20001 +9.10	310.40	299.40	299.60	1,003,475
30 Sep 16	300.10001 -2.30	301.80	298.10	299.30	1,410,755
29 Sep 16	302.39999 -5.20	309.20	300.50	309.20	934,577
28 Sep 16	307.60001 +6.40	309.30	303.30	303.30	860,487
27 Sep 16	301.20001 +1.10	301.70	298.40	301.40	984,858
26 Sep 16	300.10001 -2.90	303.80	299.10	302.60	777,826
23 Sep 16	303.00000 -5.80	309.35	302.20	307.80	809,974
22 Sep 16	308.79999 +0.00	312.50	307.40	310.10	1,321,398
21 Sep 16	308.79999 -1.20	313.30	308.42	310.90	834,132
20 Sep 16	310.00000 -0.50	312.50	307.60	310.80	1,044,965
19 Sep 16	310.50000 +0.10	313.25	307.40	312.20	666,944
16 Sep 16	310.39999 +8.80	312.30	300.30	306.00	2,130,620
15 Sep 16	301.60001 +1.70	303.00	298.10	298.80	683,793
14 Sep 16	299.89999 -1.80	303.44	299.20	302.10	744,113
13 Sep 16	301.70001 +1.40	303.00	299.60	301.20	2,184,955
12 Sep 16	300.29999 +0.50	301.90	297.40	297.70	1,147,679
09 Sep 16	299.79999 -1.20	302.60	296.30	301.60	1,309,404
08 Sep 16	301.00000 +2.50	302.70	297.50	298.70	641,127
07 Sep 16	298.50000 -0.30	300.00	296.10	299.60	777,753
06 Sep 16	298.79999 +1.90	300.20	295.32	298.40	682,471
05 Sep 16	296.89999 +1.00	298.50	294.90	297.20	891,106
02 Sep 16	295.89999 +1.30	298.20	291.30	298.20	1,204,856
01 Sep 16	294.60001 +6.20	298.00	287.14	289.70	1,134,425
31 Aug 16	288.39999 -6.50	296.14	287.80	295.60	1,355,585
30 Aug 16	294.89999 -2.60	303.20	294.90	295.10	1,031,145
26 Aug 16	297.50000 -0.20	298.60	295.20	297.40	1,021,999
25 Aug 16	297.70001 -2.30	302.47	295.80	298.50	855,492
24 Aug 16	300.00000 -1.30	302.50	299.00	300.20	825,870
23 Aug 16	301.29999 -4.00	306.60	299.20	304.20	936,591
22 Aug 16	305.29999 +0.10	305.54	301.50	303.50	638,165
19 Aug 16	305.20001 -0.20	312.00	301.90	312.00	759,904
18 Aug 16	305.39999 -2.40	308.40	304.63	306.00	793,665
17 Aug 16	307.79999 -3.20	311.70	305.80	311.60	1,196,537
16 Aug 16	311.00000 -2.70	314.20	309.03	313.00	1,130,027
15 Aug 16	313.70001 -0.30	315.90	312.20	313.10	1,102,677
12 Aug 16	314.00000 +2.40	315.50	309.60	311.60	605,377
11 Aug 16	311.60001 +0.50	312.87	308.30	311.50	1,016,069
10 Aug 16	311.10001 +1.70	311.10	307.00	307.70	1,708,109
09 Aug 16	309.39999 +3.70	312.80	305.46	306.30	1,322,707
08 Aug 16	305.70001 -3.60	311.30	305.00	310.00	1,228,880
05 Aug 16	309.29999 +5.60	310.70	300.00	305.80	899,500
04 Aug 16	303.70001 +4.60	308.70	299.70	300.60	1,468,677
03 Aug 16	299.10001 -2.90	301.00	286.70	301.00	1,675,881
02 Aug 16	302.00000 +5.00	304.50	294.40	294.40	1,015,036
01 Aug 16	297.00000 -1.50	303.17	296.00	299.40	953,667
29 Jul 16	298.50000 -1.50	300.50	295.70	298.60	1,102,800
28 Jul 16	300.00000 -0.10	304.70	297.40	297.40	963,088
27 Jul 16	300.10001 +6.20	303.10	293.10	293.10	1,648,209
26 Jul 16	293.89999 -3.30	297.80	293.00	295.50	705,957
25 Jul 16	297.20001 +5.10	297.20	291.30	291.50	1,042,370
22 Jul 16	292.10001 -1.90	293.60	289.90	293.60	1,068,026
21 Jul 16	294.00000 +2.00	294.00	288.80	294.00	1,589,440
20 Jul 16	292.00000 +4.80	295.00	286.70	287.00	906,881
19 Jul 16	287.20001 +6.00	287.20	279.50	282.30	1,618,855
18 Jul 16	281.20001 +0.60	286.33	276.70	279.50	1,413,516
15 Jul 16	280.60001 +0.10	285.10	276.40	277.20	1,915,358
14 Jul 16	280.50000 +9.80	299.20	276.00	277.70	3,805,485
13 Jul 16	270.70001 +8.60	272.20	259.90	262.10	2,492,232
12 Jul 16	262.10001 +2.00	264.25	259.30	262.40	2,023,943
11 Jul 16	260.10001 +12.80	262.00	245.50	251.80	3,803,089
08 Jul 16	247.30000 +4.80	248.80	236.90	240.30	1,889,802
07 Jul 16	242.50000 +9.00	244.80	235.46	235.80	1,303,187
06 Jul 16	233.50000 -5.50	238.91	225.50	238.60	1,968,398
05 Jul 16	239.00000 -5.80	249.71	236.70	244.60	2,474,697
04 Jul 16	244.80000 -30.20	271.90	243.00	271.90	3,060,233
01 Jul 16	275.00000 +4.00	276.11	268.40	273.40	989,771
30 Jun 16	271.00000 +9.70	271.00	258.60	260.90	2,088,080
29 Jun 16	261.29999 +1.10	265.14	258.50	264.10	1,835,077
28 Jun 16	260.20001 +13.00	262.16	249.60	253.30	1,271,879
27 Jun 16	247.20000 -24.10	270.90	247.20	270.80	1,729,115
24 Jun 16	271.29999 -22.90	279.50	247.02	279.50	2,198,144
23 Jun 16	294.20001 +7.40	298.10	288.30	291.20	1,414,138
22 Jun 16	286.79999 -0.20	288.10	284.40	287.00	1,192,647
21 Jun 16	287.00000 +0.90	288.34	283.90	283.90	1,038,163
20 Jun 16	286.10001 +3.10	289.00	285.70	287.60	1,478,528
17 Jun 16	283.00000 +7.90	283.50	276.20	277.20	2,871,838
16 Jun 16	275.10001 -3.50	279.00	274.10	279.00	1,827,212
15 Jun 16	278.60001 -0.10	282.73	278.10	278.10	1,134,204
14 Jun 16	278.70001 -9.20	288.50	278.00	287.60	2,085,663
13 Jun 16	287.89999 -4.70	291.90	284.10	290.00	1,205,659
10 Jun 16	292.60001 -6.70	302.50	290.60	297.20	1,612,816
09 Jun 16	299.29999 -2.10	300.70	297.78	300.40	910,891
08 Jun 16	301.39999 -3.20	303.10	297.10	302.60	1,641,225
07 Jun 16	304.60001 -3.90	309.70	302.80	307.70	1,401,711
06 Jun 16	308.50000 -1.20	311.60	305.70	311.00	1,884,982
03 Jun 16	309.70001 -0.10	312.40	308.20	309.00	2,187,505
02 Jun 16	309.79999 -21.20	321.80	302.50	321.80	5,347,057
01 Jun 16	331.00000 +0.30	333.00	329.20	330.70	1,349,098
31 May 16	330.70001 +1.00	331.20	327.80	330.00	2,552,687
27 May 16	329.70001 +3.80	329.70	318.85	325.00	868,060
26 May 16	325.89999 +3.30	327.50	322.60	324.30	857,902
25 May 16	322.60001 -0.50	329.00	321.50	322.50	2,421,380
24 May 16	323.10001 +4.50	323.40	315.21	317.60	926,013
23 May 16	318.60001 +4.40	322.60	318.20	319.20	851,574
20 May 16	314.20001 +5.90	317.90	307.30	307.50	752,743
19 May 16	308.29999 -4.40	312.90	307.30	312.90	649,655
18 May 16	312.70001 +1.10	313.00	309.40	310.30	837,310
17 May 16	311.60001 +1.10	315.70	311.00	313.00	1,038,326
16 May 16	310.50000 -0.50	312.50	308.80	308.80	591,115
13 May 16	311.00000 -1.20	315.00	308.30	312.70	550,267
12 May 16	312.20001 -1.90	315.10	311.10	311.70	987,416
11 May 16	314.10001 +4.30	315.40	308.50	309.10	2,468,759
10 May 16	309.79999 -0.40	313.20	308.60	312.10	1,141,185
09 May 16	310.20001 +0.70	314.00	307.50	310.00	1,417,571
06 May 16	309.50000 -3.10	315.40	309.50	311.10	1,490,132
05 May 16	312.60001 -3.80	318.30	310.30	316.50	1,078,633
04 May 16	316.39999 +0.30	318.50	313.90	314.90	797,104
03 May 16	316.10001 +2.20	320.10	313.90	315.50	1,219,393
29 Apr 16	313.89999 -3.20	316.98	312.60	315.20	798,966
28 Apr 16	317.10001 +3.70	318.30	311.20	311.80	1,206,491
27 Apr 16	313.39999 +4.70	314.70	306.40	310.00	837,308
26 Apr 16	308.70001 -2.60	312.50	307.10	311.30	988,934
25 Apr 16	311.29999 +6.60	313.60	302.20	302.20	1,416,491
22 Apr 16	304.70001 -9.50	315.80	303.30	314.40	1,692,747
21 Apr 16	314.20001 -8.20	323.90	309.70	323.90	1,830,621
20 Apr 16	322.39999 +0.50	326.08	320.00	324.00	1,618,208
19 Apr 16	321.89999 +1.00	326.50	320.00	320.00	1,290,062
18 Apr 16	320.89999 -0.90	325.30	320.00	320.30	1,096,153
15 Apr 16	321.79999 +0.30	324.50	320.00	323.00	1,302,971
14 Apr 16	321.50000 -2.20	325.40	320.00	325.40	932,432
13 Apr 16	323.70001 +2.30	324.80	320.10	323.00	1,658,705
12 Apr 16	321.39999 -2.80	324.58	320.00	323.60	2,371,758
11 Apr 16	324.20001 -2.10	327.10	322.70	326.50	861,763
08 Apr 16	326.29999 -3.00	331.50	325.10	328.90	977,091
07 Apr 16	329.29999 +1.30	337.00	326.00	330.30	2,016,885
06 Apr 16	328.00000 +9.60	329.60	318.70	318.70	2,276,506
05 Apr 16	318.39999 -3.60	321.99	316.40	321.20	1,153,368
04 Apr 16	322.00000 +0.50	330.30	316.40	320.60	1,144,904
01 Apr 16	321.50000 +3.80	324.00	310.30	315.20	2,111,337
31 Mar 16	317.70001 -10.60	322.80	314.90	322.30	2,036,285
30 Mar 16	328.29999 -1.50	330.00	327.10	330.00	1,034,723
29 Mar 16	329.79999 +0.60	330.00	323.70	330.00	1,147,076
24 Mar 16	329.20001 +1.30	330.80	324.97	327.70	1,364,518
23 Mar 16	327.89999 -0.10	330.10	325.80	327.10	2,530,580
22 Mar 16	328.00000 +2.60	328.30	321.20	325.10	1,149,070
21 Mar 16	325.39999 -2.60	329.78	324.90	326.90	3,363,387
18 Mar 16	328.00000 +0.00	330.80	325.30	328.90	1,838,509
17 Mar 16	328.00000 +0.00	331.00	326.20	330.10	1,823,129
16 Mar 16	328.00000 -15.60	333.10	322.30	333.00	6,880,653
15 Mar 16	343.60001 +16.20	345.70	328.30	329.40	2,157,448
14 Mar 16	327.39999 +3.30	328.60	323.50	323.50	523,604
11 Mar 16	324.10001 -1.80	329.50	323.00	329.50	736,422
10 Mar 16	325.89999 -2.30	331.70	325.00	330.20	899,292
09 Mar 16	328.20001 -0.10	330.20	327.20	328.90	747,179
08 Mar 16	328.29999 -1.30	330.80	322.93	328.30	4,087,205
07 Mar 16	329.60001 -5.80	336.00	326.10	335.70	851,413
04 Mar 16	335.39999 +0.00	339.50	333.00	337.50	1,012,868
03 Mar 16	335.39999 -2.70	339.70	332.50	339.70	971,150
02 Mar 16	338.10001 -8.10	353.70	337.30	353.40	1,091,731
01 Mar 16	346.20001 +8.00	349.40	333.36	341.50	1,181,681
29 Feb 16	338.20001 -0.10	339.00	332.90	336.00	1,192,103
26 Feb 16	338.29999 +1.70	343.60	336.30	338.40	971,053
25 Feb 16	336.60001 +5.10	337.40	331.90	334.40	1,551,531
24 Feb 16	331.50000 -3.70	336.90	330.99	333.60	1,056,910
23 Feb 16	335.20001 +7.40	337.80	323.40	328.00	1,259,803
22 Feb 16	327.79999 -4.70	337.90	325.80	334.30	1,216,816
19 Feb 16	332.50000 +0.50	332.80	329.00	330.60	1,354,842
18 Feb 16	332.00000 -2.60	336.58	331.60	335.20	697,992
17 Feb 16	334.60001 +11.00	336.00	321.00	323.20	1,125,387
16 Feb 16	323.60001 +1.90	324.90	320.50	320.60	1,037,579
15 Feb 16	321.70001 +2.30	325.40	319.98	322.00	808,679
12 Feb 16	319.39999 +5.00	319.40	309.90	315.60	1,271,704
11 Feb 16	314.39999 -4.30	319.60	313.00	316.00	2,191,821
10 Feb 16	318.70001 +5.20	320.59	312.43	313.60	1,197,465
09 Feb 16	313.50000 +2.90	314.70	302.50	311.30	1,789,001
08 Feb 16	310.60001 -12.80	325.20	310.10	324.80	4,274,170
05 Feb 16	323.39999 -11.10	337.10	323.00	333.30	1,306,084
04 Feb 16	334.50000 -4.00	343.10	331.50	343.10	1,516,359
03 Feb 16	338.50000 -0.50	342.40	337.10	340.00	1,010,477
02 Feb 16	339.00000 -3.40	347.70	338.00	340.30	1,119,189
01 Feb 16	342.39999 +4.00	342.40	335.60	339.00	1,086,531
29 Jan 16	338.39999 +14.10	338.40	322.90	326.90	2,054,320
28 Jan 16	324.29999 -3.20	333.30	323.30	329.00	2,390,267
27 Jan 16	327.50000 -3.60	334.94	323.00	330.20	2,969,701
26 Jan 16	331.10001 +1.10	334.90	323.80	327.70	1,184,738
25 Jan 16	330.00000 +10.00	330.70	318.30	321.90	1,017,752
22 Jan 16	320.00000 -7.10	330.00	316.90	330.00	2,295,132
21 Jan 16	327.10001 -0.10	330.00	317.50	330.00	1,615,517
20 Jan 16	327.20001 -2.80	328.80	321.90	321.90	1,974,793
19 Jan 16	330.00000 +10.00	330.00	322.58	326.30	1,509,059
18 Jan 16	320.00000 +6.30	323.10	310.35	312.40	2,454,147
15 Jan 16	313.70001 -37.50	329.90	309.00	325.00	5,631,360
14 Jan 16	351.20001 -18.60	367.40	348.90	367.40	1,540,077
13 Jan 16	369.79999 -2.80	378.40	366.80	378.40	1,988,376
12 Jan 16	372.60001 -4.50	381.70	366.00	380.80	1,276,729
11 Jan 16	377.10001 +12.60	379.90	359.40	366.10	1,233,181
08 Jan 16	364.50000 +1.20	368.50	362.20	365.60	1,070,414
07 Jan 16	363.29999 -6.70	367.40	355.50	367.40	1,367,548
06 Jan 16	370.00000 +7.10	371.90	359.70	363.00	2,754,864
05 Jan 16	362.89999 +0.90	365.90	360.30	360.60	773,458
04 Jan 16	362.00000 -5.00	365.30	359.10	361.20	758,693
31 Dec 15	367.00000 +0.30	371.83	362.90	368.10	197,609
30 Dec 15	366.70001 +4.70	368.00	362.00	362.00	547,135
29 Dec 15	362.00000 +2.30	365.40	353.60	360.50	939,690
24 Dec 15	359.70001 -1.20	364.52	359.70	363.70	105,716
23 Dec 15	360.89999 -1.60	366.40	354.00	366.40	566,202
22 Dec 15	362.50000 +8.50	364.80	353.50	357.00	1,652,350
21 Dec 15	354.00000 +12.10	357.90	344.50	346.50	1,221,641
18 Dec 15	341.89999 -11.80	357.90	341.90	354.40	4,457,803
17 Dec 15	353.70001 +0.20	360.70	352.80	360.00	876,635
16 Dec 15	353.50000 +8.70	354.00	343.70	347.10	1,494,038
15 Dec 15	344.79999 +12.90	348.00	334.00	336.90	837,580
14 Dec 15	331.89999 +2.00	336.70	323.50	323.50	602,336
11 Dec 15	329.89999 +1.10	332.00	326.40	329.50	627,982
10 Dec 15	328.79999 -4.10	330.80	325.20	330.70	663,034
09 Dec 15	332.89999 +13.00	343.80	327.06	327.10	1,706,182
08 Dec 15	319.89999 -2.30	330.10	318.10	322.60	872,997
07 Dec 15	322.20001 +8.20	322.60	311.90	313.20	730,851
04 Dec 15	314.00000 -7.50	322.08	311.50	319.60	1,004,290
03 Dec 15	321.50000 +7.50	327.38	315.60	316.00	2,888,081
02 Dec 15	314.00000 -14.30	315.20	304.40	315.00	3,987,887
01 Dec 15	328.29999 +2.30	330.10	323.90	323.90	623,622
30 Nov 15	326.00000 +8.40	326.00	315.35	318.20	779,684
27 Nov 15	317.60001 +0.80	318.86	314.80	316.30	620,091
26 Nov 15	316.79999 +0.50	319.70	314.90	318.90	374,922
25 Nov 15	316.29999 +4.90	319.20	310.40	311.80	1,321,769
24 Nov 15	311.39999 -12.10	324.40	311.40	324.40	2,987,192
23 Nov 15	323.50000 -3.30	329.50	322.80	326.60	414,338
20 Nov 15	326.79999 -2.90	330.80	324.00	330.80	478,320
19 Nov 15	329.70001 +9.30	330.50	319.10	321.20	841,617
18 Nov 15	320.39999 -2.00	321.30	317.40	319.50	385,367
17 Nov 15	322.39999 +2.40	325.50	321.30	321.60	335,013
16 Nov 15	320.00000 -1.20	325.13	317.00	320.60	430,789
13 Nov 15	321.20001 -5.40	325.90	319.20	325.00	272,685
12 Nov 15	326.60001 +4.30	333.30	321.50	321.60	422,527
11 Nov 15	322.29999 +0.20	328.30	320.20	323.30	465,638
10 Nov 15	322.10001 -3.60	330.40	320.10	327.10	487,586
09 Nov 15	325.70001 -8.30	334.50	324.20	334.50	531,435
06 Nov 15	334.00000 +4.10	334.15	328.80	331.20	781,702
05 Nov 15	329.89999 +0.90	331.30	326.60	327.30	813,319
04 Nov 15	329.00000 +8.10	330.40	322.70	323.60	838,108
03 Nov 15	320.89999 -14.60	336.40	319.00	336.40	1,086,990
02 Nov 15	335.50000 +1.30	339.00	328.40	332.90	754,912
30 Oct 15	334.20001 +1.70	334.20	322.00	324.00	1,798,395
29 Oct 15	332.50000 -1.00	336.40	330.90	334.70	966,071
28 Oct 15	333.50000 +9.20	334.80	322.70	322.70	806,215
27 Oct 15	324.29999 -1.10	327.50	322.80	325.00	414,691
26 Oct 15	325.39999 +1.80	326.60	321.40	324.30	962,869
23 Oct 15	323.60001 -0.20	327.45	323.10	325.20	343,426
22 Oct 15	323.79999 -2.20	325.00	321.40	325.00	550,558
21 Oct 15	326.00000 +0.50	326.20	322.60	326.20	618,782
20 Oct 15	325.50000 +1.80	326.70	324.10	325.40	410,137
19 Oct 15	323.70001 +2.00	326.20	320.09	321.10	290,877
16 Oct 15	321.70001 -2.20	326.00	319.00	324.00	460,560
15 Oct 15	323.89999 +7.50	324.90	317.30	318.30	440,649
14 Oct 15	316.39999 -1.90	318.00	314.10	316.50	510,744
13 Oct 15	318.29999 +1.90	319.40	313.60	318.00	563,608
12 Oct 15	316.39999 +7.00	316.40	307.75	308.90	791,783
09 Oct 15	309.39999 -8.30	319.72	308.10	318.50	681,905
08 Oct 15	317.70001 -5.40	323.80	317.00	322.40	564,606
07 Oct 15	323.10001 -10.20	333.71	322.00	332.80	582,432
06 Oct 15	333.29999 -0.50	336.10	331.60	334.20	392,929
05 Oct 15	333.79999 +2.10	336.20	331.30	336.20	379,962
02 Oct 15	331.70001 -2.00	337.70	329.20	336.80	663,191
01 Oct 15	333.70001 -4.30	341.40	333.00	340.00	665,082
30 Sep 15	338.00000 +8.50	338.00	332.70	334.30	3,551,224
29 Sep 15	329.50000 -7.60	335.60	327.20	334.50	1,643,455
28 Sep 15	337.10001 +2.10	339.50	333.00	333.00	645,896
25 Sep 15	335.00000 +9.30	336.90	327.90	328.30	907,811
24 Sep 15	325.70001 +6.50	326.70	320.20	320.30	1,519,932
23 Sep 15	319.20001 -1.00	320.60	316.60	319.10	1,029,444
22 Sep 15	320.20001 -8.50	328.70	319.50	328.70	468,520
21 Sep 15	328.70001 -0.80	331.20	326.20	329.90	810,447
18 Sep 15	329.50000 +1.60	329.90	324.40	327.60	1,135,461
17 Sep 15	327.89999 -0.90	330.10	326.10	330.10	770,675
16 Sep 15	328.79999 +2.60	332.40	327.50	328.20	1,114,109
15 Sep 15	326.20001 +4.60	326.50	319.70	322.60	907,558
14 Sep 15	321.60001 -1.70	325.60	320.00	325.50	541,894
11 Sep 15	323.29999 -2.30	325.90	322.00	325.90	836,681
10 Sep 15	325.60001 -4.40	330.10	324.30	327.40	770,874
09 Sep 15	330.00000 +0.90	336.60	329.40	335.00	725,954
08 Sep 15	329.10001 -0.30	333.20	328.20	330.50	483,228
07 Sep 15	329.39999 -7.20	337.60	327.40	337.60	549,112
04 Sep 15	336.60001 +3.10	338.20	328.31	331.10	720,233
03 Sep 15	333.50000 +7.80	334.30	327.50	327.90	664,810
02 Sep 15	325.70001 +0.90	326.70	322.10	325.00	748,442
01 Sep 15	324.79999 +1.70	325.90	318.75	319.80	831,755
28 Aug 15	323.10001 +2.60	323.10	318.00	321.80	830,104
27 Aug 15	320.50000 +3.50	325.00	319.70	324.70	905,294
26 Aug 15	317.00000 +2.60	321.80	314.60	317.50	3,149,252
25 Aug 15	314.39999 +11.60	317.10	304.70	307.10	1,078,952
24 Aug 15	302.79999 -14.70	312.60	297.70	312.30	1,338,045
21 Aug 15	317.50000 -4.30	322.30	317.30	320.00	736,177
20 Aug 15	321.79999 -3.10	326.30	320.00	323.90	709,728
19 Aug 15	324.89999 -4.60	329.60	324.00	327.60	1,196,401
18 Aug 15	329.50000 -1.00	332.10	327.00	332.00	572,307
17 Aug 15	330.50000 +5.60	331.10	324.01	327.00	797,758
14 Aug 15	324.89999 +6.40	326.80	318.00	318.70	809,572
13 Aug 15	318.50000 +7.30	318.70	306.28	312.00	901,007
12 Aug 15	311.20001 +2.20	311.90	304.90	307.90	719,872
11 Aug 15	309.00000 +1.20	311.10	305.30	308.20	785,320
10 Aug 15	307.79999 +3.40	308.10	301.42	307.30	663,996
07 Aug 15	304.39999 +2.00	306.40	298.00	303.00	689,275
06 Aug 15	302.39999 +1.90	302.60	297.60	300.80	882,989
05 Aug 15	300.50000 +3.40	300.70	298.00	298.90	706,403
04 Aug 15	297.10001 +0.90	299.20	294.80	295.70	844,437
03 Aug 15	296.20001 +2.90	298.20	292.30	292.90	875,031
31 Jul 15	293.29999 -2.70	293.80	278.70	284.00	11,101,980
30 Jul 15	296.00000 +4.50	302.06	293.80	301.60	659,991
29 Jul 15	291.50000 +1.60	295.20	289.30	292.80	585,296
28 Jul 15	289.89999 +0.20	292.50	289.50	291.90	398,123
27 Jul 15	289.70001 -6.30	302.40	289.70	302.40	491,478
24 Jul 15	296.00000 +0.50	299.00	292.40	296.10	510,365
23 Jul 15	295.50000 +0.60	297.30	294.66	294.80	439,268
22 Jul 15	294.89999 -1.10	295.80	293.30	293.90	264,135
21 Jul 15	296.00000 -1.60	298.90	295.90	298.60	324,466
20 Jul 15	297.60001 -1.10	301.70	296.30	301.00	514,649
17 Jul 15	298.70001 +2.90	300.60	295.60	296.90	613,872
16 Jul 15	295.79999 +3.80	296.30	294.00	294.00	875,019
15 Jul 15	292.00000 +1.90	296.00	290.60	296.00	868,233
14 Jul 15	290.10001 -1.30	292.60	288.90	289.10	438,596
13 Jul 15	291.39999 +1.20	293.90	290.60	290.80	438,309
10 Jul 15	290.20001 +1.30	293.70	290.00	293.70	276,336
09 Jul 15	288.89999 +3.00	290.80	286.50	290.10	433,746
08 Jul 15	285.89999 -0.60	289.60	284.70	289.30	284,000
07 Jul 15	286.50000 +1.10	291.20	285.90	288.50	714,063
06 Jul 15	285.39999 -2.20	288.40	282.48	283.30	258,684
03 Jul 15	287.60001 -2.40	290.00	287.02	287.60	138,016
02 Jul 15	290.00000 +0.00	292.40	288.50	289.70	408,679
01 Jul 15	290.00000 -1.20	294.20	289.60	290.30	394,576
30 Jun 15	291.20001 +6.20	292.10	281.30	283.40	598,984
29 Jun 15	285.00000 -8.20	287.81	282.40	286.10	262,327
26 Jun 15	293.20001 +1.20	294.30	289.60	292.50	333,963
25 Jun 15	292.00000 +5.10	292.50	285.20	288.70	1,069,288
24 Jun 15	286.89999 -0.70	287.90	285.60	287.70	1,048,563
23 Jun 15	287.60001 -1.90	290.30	286.50	290.00	790,523
22 Jun 15	289.50000 +0.10	294.20	289.50	290.80	1,057,596
19 Jun 15	289.39999 +4.70	290.00	279.00	283.80	2,471,539
18 Jun 15	284.70001 +2.40	285.70	278.90	280.20	455,187
17 Jun 15	282.29999 +0.20	286.40	280.30	280.80	698,722
16 Jun 15	282.10001 +2.30	283.30	277.90	280.20	648,051
15 Jun 15	279.79999 -2.90	281.60	278.70	279.30	363,213
12 Jun 15	282.70001 +1.80	284.00	276.50	280.20	911,688
11 Jun 15	280.89999 +3.90	281.20	276.50	278.30	517,189
10 Jun 15	277.00000 +3.90	277.20	268.10	274.30	607,792
09 Jun 15	273.10001 -1.00	273.90	268.40	273.10	965,184
08 Jun 15	274.10001 -1.30	276.00	272.90	274.20	409,417
05 Jun 15	275.39999 -0.40	279.40	274.50	277.30	655,694
04 Jun 15	275.79999 -30.30	284.94	271.90	280.50	3,135,303
03 Jun 15	306.10001 +2.10	308.60	304.20	306.30	621,649
02 Jun 15	304.00000 -1.30	308.30	302.80	303.80	527,842
01 Jun 15	305.29999 +2.40	305.90	300.80	304.30	377,589
29 May 15	302.89999 -1.80	306.20	301.10	304.70	512,439
28 May 15	304.70001 +0.00	307.60	300.30	304.10	740,720
27 May 15	304.70001 +9.70	305.20	295.10	297.50	775,443
26 May 15	295.00000 -0.40	296.00	288.78	292.20	432,879
22 May 15	295.39999 -0.60	298.10	295.30	297.40	399,595
21 May 15	296.00000 +0.40	297.20	292.10	297.20	951,928
20 May 15	295.60001 +1.50	299.20	293.50	295.10	636,926
19 May 15	294.10001 -8.40	295.30	278.00	284.00	4,202,150
18 May 15	302.50000 +0.90	303.50	300.90	300.90	486,753
15 May 15	301.60001 +2.60	304.90	299.80	300.00	544,736
14 May 15	299.00000 +2.90	299.90	295.15	296.20	459,235
13 May 15	296.10001 +3.40	299.00	293.50	294.20	575,691
12 May 15	292.70001 -6.10	299.00	289.60	295.90	756,405
11 May 15	298.79999 -5.10	304.00	296.80	304.00	704,426
08 May 15	303.89999 +10.40	309.60	299.42	301.10	1,818,690
07 May 15	293.50000 +9.70	294.00	282.70	284.80	1,590,997
06 May 15	283.79999 -0.10	285.70	281.70	285.30	1,283,431
05 May 15	283.89999 +0.20	288.60	281.36	286.40	822,378
01 May 15	283.70001 +3.30	285.70	276.76	282.90	700,098
30 Apr 15	280.39999 +5.20	284.11	276.70	278.00	2,149,715
29 Apr 15	275.20001 +0.60	277.90	274.10	275.80	761,434
28 Apr 15	274.60001 +3.60	274.90	269.60	271.60	1,233,242
27 Apr 15	271.00000 -0.70	272.80	269.60	272.50	1,395,728
24 Apr 15	271.70001 -0.10	274.50	270.80	273.70	1,251,604
23 Apr 15	271.79999 -2.70	275.40	270.50	275.30	1,355,745
22 Apr 15	274.50000 +1.60	276.00	272.60	274.20	1,207,699
21 Apr 15	272.89999 +4.30	274.20	269.12	270.20	837,741
20 Apr 15	268.60001 +0.50	272.60	266.90	268.10	579,645
17 Apr 15	268.10001 -1.70	274.40	267.00	272.00	604,684
16 Apr 15	269.79999 -5.30	274.60	268.40	273.00	735,771
15 Apr 15	275.10001 +0.80	276.90	271.40	271.40	566,576
14 Apr 15	274.29999 +4.30	276.90	270.60	272.00	1,564,805
13 Apr 15	270.00000 +0.00	271.70	269.30	270.70	1,780,632
10 Apr 15	270.00000 +0.30	272.10	268.70	268.80	1,688,586
09 Apr 15	269.70001 -0.30	271.10	268.20	268.20	1,035,324
08 Apr 15	270.00000 +0.00	272.50	269.30	272.50	1,306,713
07 Apr 15	270.00000 +0.40	272.67	269.50	270.00	1,916,957
02 Apr 15	269.60001 +2.20	271.20	268.15	268.30	350,288
01 Apr 15	267.39999 -1.90	271.30	265.70	266.50	1,065,968
31 Mar 15	269.29999 +1.60	272.30	265.50	271.60	942,936
30 Mar 15	267.70001 -0.50	272.00	266.60	269.00	1,034,060
27 Mar 15	268.20001 -2.60	273.70	264.80	272.00	805,373
26 Mar 15	270.79999 -5.50	271.80	266.30	271.80	869,461
25 Mar 15	276.29999 -9.70	277.80	261.00	276.30	2,005,845
24 Mar 15	286.00000 -1.30	289.80	283.00	283.00	1,028,511
23 Mar 15	287.29999 -2.10	288.20	283.00	286.40	496,073
20 Mar 15	289.39999 +13.40	289.40	276.00	278.80	989,392
19 Mar 15	276.00000 +3.00	278.60	271.60	273.50	719,619
18 Mar 15	273.00000 +2.90	277.20	270.70	274.60	676,310
17 Mar 15	270.10001 -6.40	278.10	270.10	278.10	308,556
16 Mar 15	276.50000 +3.50	278.00	272.91	275.00	314,281
13 Mar 15	273.00000 +0.50	275.00	271.00	275.00	248,240
12 Mar 15	272.50000 -1.50	273.90	270.50	272.90	371,325
11 Mar 15	274.00000 +1.50	274.00	271.10	272.20	645,742
10 Mar 15	272.50000 +0.00	274.40	270.00	271.40	439,362
09 Mar 15	272.50000 +0.50	273.50	266.00	266.00	336,836
06 Mar 15	272.00000 +0.00	273.50	271.00	271.30	500,370
05 Mar 15	272.00000 +13.00	272.50	258.60	259.10	591,062
04 Mar 15	259.00000 +15.60	259.00	241.40	241.40	1,632,662
03 Mar 15	243.39999 -24.00	270.72	238.49	264.30	3,632,411
02 Mar 15	267.39999 -6.30	271.10	263.50	271.10	735,346
27 Feb 15	273.70001 +9.70	273.70	264.40	269.00	523,306
26 Feb 15	264.00000 +0.60	264.70	261.13	262.30	381,036
25 Feb 15	263.39999 -1.40	265.80	262.10	262.70	352,391
24 Feb 15	264.79999 -0.20	267.00	263.20	266.80	343,897
23 Feb 15	265.00000 +3.10	266.30	262.14	263.80	421,282
20 Feb 15	261.89999 +2.50	262.70	256.10	257.60	242,609
19 Feb 15	259.39999 -0.40	264.20	258.60	260.20	616,408
18 Feb 15	259.79999 +0.90	261.00	257.40	257.50	400,541
17 Feb 15	258.89999 +3.90	259.20	253.10	253.10	474,749
16 Feb 15	255.00000 +1.60	256.58	253.00	255.10	293,077
13 Feb 15	253.39999 -2.60	257.00	253.30	255.90	468,753
12 Feb 15	256.00000 +0.00	259.84	255.50	257.40	271,782
11 Feb 15	256.00000 -0.40	257.90	255.40	257.60	724,010
10 Feb 15	256.39999 -3.80	261.30	255.10	258.80	670,399
09 Feb 15	260.20001 -4.30	263.60	258.00	260.60	1,009,789
06 Feb 15	264.50000 +5.20	264.50	256.60	256.60	552,868
05 Feb 15	259.29999 -1.70	260.40	256.00	257.40	654,418
04 Feb 15	261.00000 -3.30	262.00	252.00	261.90	1,482,603
03 Feb 15	264.29999 -2.80	270.00	263.00	267.00	357,097
02 Feb 15	267.10001 +4.10	267.10	260.69	264.60	325,175
30 Jan 15	263.00000 +0.00	265.40	261.50	265.40	355,947
29 Jan 15	263.00000 +2.20	263.00	258.60	261.00	264,136
28 Jan 15	260.79999 +1.10	263.00	256.10	262.90	253,875
27 Jan 15	259.70001 +0.70	262.60	258.11	261.10	743,826
26 Jan 15	259.00000 +1.00	260.00	254.90	254.90	2,382,692
23 Jan 15	258.00000 +4.10	258.00	254.20	256.00	377,756
22 Jan 15	253.89999 +4.10	256.00	247.80	247.80	705,046
21 Jan 15	249.80000 +6.50	249.80	241.40	241.40	506,034
20 Jan 15	243.30000 +2.30	243.30	237.00	237.00	424,138
19 Jan 15	241.00000 +4.00	241.50	234.10	235.40	436,946
16 Jan 15	237.00000 +11.10	237.20	226.00	227.50	478,071
15 Jan 15	225.89999 +2.60	226.20	223.00	226.20	765,153
14 Jan 15	223.30000 -3.80	227.00	222.68	226.90	349,897
13 Jan 15	227.10001 +1.20	230.90	225.30	230.90	472,290
12 Jan 15	225.89999 -5.10	232.00	225.40	229.50	279,580
09 Jan 15	231.00000 +0.90	234.90	227.80	230.40	288,389
08 Jan 15	230.10001 +2.50	231.80	227.80	228.70	251,809
07 Jan 15	227.60001 +0.60	229.10	226.50	228.80	185,164
06 Jan 15	227.00000 -5.80	235.40	226.30	235.40	470,918
05 Jan 15	232.80000 -3.10	238.00	232.80	237.00	407,962
02 Jan 15	235.89999 +2.00	236.50	232.90	233.50	362,082
31 Dec 14	233.89999 +8.80	236.72	223.30	223.30	249,870
30 Dec 14	225.10001 -1.90	225.90	223.80	224.60	105,620
29 Dec 14	227.00000 -1.00	228.30	222.67	228.30	215,967
24 Dec 14	228.00000 +2.70	228.00	217.00	226.50	58,794
23 Dec 14	225.30000 +3.50	225.40	222.10	223.00	233,558
22 Dec 14	221.80000 +5.20	221.90	217.25	218.60	187,654
19 Dec 14	216.60001 +1.90	218.30	215.00	216.00	700,997
18 Dec 14	214.70000 +0.60	217.80	213.30	217.80	368,519
17 Dec 14	214.10001 +0.20	215.20	210.70	211.70	210,549
16 Dec 14	213.89999 +3.90	214.40	208.50	210.00	417,530
15 Dec 14	210.00000 -2.10	215.00	210.00	211.00	269,889
12 Dec 14	212.10001 -8.10	218.40	212.00	217.20	382,034
11 Dec 14	220.20000 -0.20	222.60	219.10	219.30	561,187
10 Dec 14	220.39999 +5.00	221.40	213.10	214.20	304,433
09 Dec 14	215.39999 -10.40	225.50	214.40	225.50	873,171
08 Dec 14	225.80000 +0.70	227.00	224.01	226.30	223,130
05 Dec 14	225.10001 -1.60	227.60	224.41	227.50	2,276,595
04 Dec 14	226.70000 +1.70	227.00	221.00	227.00	466,709
03 Dec 14	225.00000 -2.00	227.60	225.00	226.10	200,807
02 Dec 14	227.00000 +1.80	227.20	223.90	224.40	325,225
01 Dec 14	225.20000 -1.70	227.10	224.00	224.00	620,216
28 Nov 14	226.89999 -0.30	227.00	221.98	226.50	636,254
27 Nov 14	227.20000 +1.70	228.50	224.50	224.50	354,542
26 Nov 14	225.50000 -0.70	226.70	220.31	224.10	308,174
25 Nov 14	226.20000 +3.20	226.20	223.60	224.70	480,269
24 Nov 14	223.00000 +0.40	223.90	217.80	222.30	378,250
21 Nov 14	222.60001 +2.30	223.16	219.53	219.90	720,967
20 Nov 14	220.30000 +1.30	221.00	216.91	221.00	338,985
19 Nov 14	219.00000 -1.00	221.50	217.86	221.50	465,772
18 Nov 14	220.00000 +1.40	221.20	218.00	219.90	339,374
17 Nov 14	218.60001 +0.50	219.30	214.00	216.50	397,857
14 Nov 14	218.10001 +3.00	218.20	212.00	215.20	761,017
13 Nov 14	215.10001 +2.20	216.70	209.81	211.00	485,616
12 Nov 14	212.89999 +7.80	212.90	200.00	207.30	831,092
11 Nov 14	205.10001 +7.90	205.40	197.40	198.80	908,507
10 Nov 14	197.20000 +1.00	197.30	193.70	195.40	356,798
07 Nov 14	196.20000 -6.60	201.50	196.20	201.50	368,382
06 Nov 14	202.80000 +0.70	203.30	200.10	201.50	485,528
05 Nov 14	202.10001 +1.60	202.10	199.60	199.60	655,980
04 Nov 14	200.50000 +0.60	201.20	199.22	201.00	457,419
03 Nov 14	199.89999 -0.10	200.20	197.70	198.70	469,237
31 Oct 14	200.00000 +2.50	200.00	197.22	197.40	587,180
30 Oct 14	197.50000 +5.80	198.00	190.90	190.90	455,125
29 Oct 14	191.70000 +2.70	192.20	187.10	189.40	581,965
28 Oct 14	189.00000 -1.60	192.10	188.00	191.30	381,597
27 Oct 14	190.60001 -2.80	194.00	190.00	194.00	220,037
24 Oct 14	193.39999 -2.90	195.50	191.80	195.10	1,468,647
23 Oct 14	196.30000 +1.80	197.60	191.80	194.90	634,152
22 Oct 14	194.50000 +4.50	194.60	189.10	191.00	704,606
21 Oct 14	190.00000 +5.90	190.00	181.09	182.90	389,203
20 Oct 14	184.10001 -1.90	187.00	183.60	184.20	488,510
17 Oct 14	186.00000 +0.70	187.70	181.60	183.30	828,060
16 Oct 14	185.30000 +3.10	187.20	181.21	186.50	706,602
15 Oct 14	182.20000 -6.10	191.00	182.00	189.30	405,101
14 Oct 14	188.30000 +7.50	189.70	180.10	180.10	329,271
13 Oct 14	180.80000 -3.00	183.43	179.60	181.80	641,582
10 Oct 14	183.80000 -1.20	185.75	179.70	183.10	380,962
09 Oct 14	185.00000 -2.50	190.60	183.20	190.00	749,977
08 Oct 14	187.50000 -4.50	191.90	185.70	191.90	694,632
07 Oct 14	192.00000 -0.80	193.00	189.70	193.00	356,912
06 Oct 14	192.80000 -1.10	194.80	191.60	194.00	192,444
03 Oct 14	193.89999 +1.60	195.00	192.80	194.00	454,070
02 Oct 14	192.30000 -3.80	197.30	191.20	197.30	448,137
01 Oct 14	196.10001 +0.30	197.30	194.10	195.90	623,725
30 Sep 14	195.80000 +4.70	197.57	190.00	192.00	364,301
29 Sep 14	191.10001 +2.00	191.10	188.00	190.00	365,416
26 Sep 14	189.10001 -4.90	193.30	187.70	193.30	237,154
25 Sep 14	194.00000 -0.40	195.50	192.80	194.00	388,596
24 Sep 14	194.39999 -3.60	197.20	194.00	197.20	737,310
23 Sep 14	198.00000 +0.00	199.50	193.76	199.50	531,247
22 Sep 14	198.00000 -3.30	200.94	197.90	199.80	330,020
19 Sep 14	201.30000 +2.40	202.10	199.20	200.00	723,716
18 Sep 14	198.89999 +3.50	201.42	194.25	195.50	1,653,334
17 Sep 14	195.39999 -2.40	200.10	195.30	196.60	449,774
16 Sep 14	197.80000 -0.60	198.50	195.00	197.60	320,484
15 Sep 14	198.39999 +3.40	199.54	189.00	194.50	899,869
12 Sep 14	195.00000 +6.40	195.00	187.70	189.40	768,126
11 Sep 14	188.60001 +4.70	190.32	184.70	184.70	491,991
10 Sep 14	183.89999 -4.40	192.00	183.10	189.70	401,169
09 Sep 14	188.30000 -0.10	189.60	185.60	187.50	201,679
08 Sep 14	188.39999 -4.70	193.30	186.80	193.00	309,783
05 Sep 14	193.10001 -2.40	198.00	192.70	198.00	232,345
04 Sep 14	195.50000 +0.10	197.00	194.57	196.00	324,080
03 Sep 14	195.39999 -0.60	197.30	194.30	196.90	388,796
02 Sep 14	196.00000 -1.00	196.90	195.00	195.10	337,058
01 Sep 14	197.00000 +1.50	197.50	194.30	197.00	117,948
29 Aug 14	195.50000 +1.10	195.70	194.00	194.90	272,950
28 Aug 14	194.39999 -1.50	196.84	193.20	195.20	188,780
27 Aug 14	195.89999 -0.10	199.86	195.60	195.60	304,542
26 Aug 14	196.00000 +1.90	197.30	194.13	195.40	697,180
22 Aug 14	194.10001 +1.70	195.01	192.20	193.00	638,462
21 Aug 14	192.39999 +0.20	194.60	190.90	193.80	718,300
20 Aug 14	192.20000 -0.20	193.20	190.95	192.90	564,548
19 Aug 14	192.39999 +1.30	194.00	191.20	192.30	1,060,544
18 Aug 14	191.10001 -0.40	196.17	191.10	193.30	430,823
15 Aug 14	191.50000 +1.30	192.50	190.10	191.00	354,100
14 Aug 14	190.20000 +0.10	191.23	190.00	190.00	199,699
13 Aug 14	190.10001 -0.90	192.50	187.30	187.50	320,854
12 Aug 14	191.00000 +1.10	191.20	189.10	189.10	227,794
11 Aug 14	189.89999 +4.70	191.90	185.20	185.20	779,241
08 Aug 14	185.20000 -1.10	186.60	182.30	183.80	381,968
07 Aug 14	186.30000 +2.10	187.20	183.50	183.80	267,416
06 Aug 14	184.20000 +0.00	186.70	183.40	183.60	1,124,468
05 Aug 14	184.20000 +3.20	185.00	180.36	181.00	438,288
04 Aug 14	181.00000 +2.60	181.70	176.40	178.20	662,453
01 Aug 14	178.39999 -7.30	185.16	176.80	184.40	1,135,458
31 Jul 14	185.70000 +0.30	187.00	182.30	187.00	814,066
30 Jul 14	185.39999 +3.40	190.70	182.60	183.90	559,643
29 Jul 14	182.00000 -1.20	184.30	181.50	182.30	559,907
28 Jul 14	183.20000 -0.60	184.00	180.70	184.00	345,646
25 Jul 14	183.80000 -0.80	186.70	183.10	185.00	174,050
24 Jul 14	184.60001 -0.40	186.50	184.40	186.50	1,361,146
23 Jul 14	185.00000 +0.80	187.30	183.44	184.30	1,964,629
22 Jul 14	184.20000 -2.20	186.90	182.30	186.90	381,847
21 Jul 14	186.39999 -1.80	190.40	185.10	188.90	411,904
18 Jul 14	188.20000 +1.20	188.60	184.30	186.50	604,413
17 Jul 14	187.00000 +0.60	187.70	184.90	186.50	469,522
16 Jul 14	186.39999 -0.60	188.10	184.80	186.50	471,287
15 Jul 14	187.00000 +0.20	187.60	185.60	186.10	195,740
14 Jul 14	186.80000 -1.40	189.70	186.10	189.70	269,934
11 Jul 14	188.20000 +1.20	189.90	187.00	187.00	527,899
10 Jul 14	187.00000 -2.00	189.60	185.10	188.50	364,619
09 Jul 14	189.00000 -4.00	192.12	189.00	191.50	197,642
08 Jul 14	193.00000 -0.70	194.49	191.90	194.30	462,647
07 Jul 14	193.70000 -0.60	194.30	191.30	193.70	1,672,691
04 Jul 14	194.30000 +2.90	194.80	191.40	192.00	364,159
03 Jul 14	191.39999 +5.60	191.90	185.40	186.50	470,856
02 Jul 14	185.80000 -4.50	190.40	184.70	190.00	443,651
01 Jul 14	190.30000 +2.00	191.90	187.40	188.30	574,177
30 Jun 14	188.30000 +5.40	188.30	182.28	183.50	630,054
27 Jun 14	182.89999 +2.60	184.00	179.66	181.00	374,762
26 Jun 14	180.30000 +1.20	182.50	178.10	178.60	717,196
25 Jun 14	179.10001 -0.90	180.00	177.20	179.50	696,826
24 Jun 14	180.00000 +0.50	181.20	178.00	181.20	1,162,649
23 Jun 14	179.50000 -3.40	183.70	179.00	181.60	209,772
20 Jun 14	182.89999 +2.10	184.60	179.50	180.20	1,411,682
19 Jun 14	180.80000 +0.80	183.00	178.80	180.00	855,473
18 Jun 14	180.00000 +0.50	181.80	178.79	180.30	964,833
17 Jun 14	179.50000 -1.30	181.90	178.18	180.20	577,679
16 Jun 14	180.80000 -3.20	184.40	179.20	184.40	454,252
13 Jun 14	184.00000 -2.00	186.50	182.20	186.50	573,158
12 Jun 14	186.00000 +1.10	188.60	183.00	185.70	5,187,805
11 Jun 14	184.89999 -0.10	185.30	183.00	183.40	713,027
10 Jun 14	185.00000 +2.00	185.70	181.40	182.30	388,923
09 Jun 14	183.00000 +0.30	183.90	179.40	182.90	293,794
06 Jun 14	182.70000 +2.40	183.70	180.10	180.10	383,246
05 Jun 14	180.30000 +1.80	181.90	175.50	178.00	281,378
04 Jun 14	178.50000 -0.90	181.90	177.90	180.70	321,718
03 Jun 14	179.39999 -3.20	185.90	178.50	181.60	495,055
02 Jun 14	182.60001 +5.60	184.60	175.50	175.50	824,709
30 May 14	177.00000 +4.10	177.29	171.67	172.20	648,620
29 May 14	172.89999 +2.90	173.10	170.47	171.60	344,906
28 May 14	170.00000 -3.80	176.50	169.00	173.00	694,650
27 May 14	173.80000 +0.80	175.90	170.23	173.00	315,220
23 May 14	173.00000 -0.90	174.50	170.30	173.50	541,961
22 May 14	173.89999 -1.50	179.80	173.50	177.00	317,983
21 May 14	175.39999 +1.40	175.40	172.90	173.40	246,908
20 May 14	174.00000 +1.80	175.20	171.30	172.70	356,217
19 May 14	172.20000 +2.20	173.30	168.50	168.50	514,780
16 May 14	170.00000 -2.30	175.16	163.78	173.00	1,939,984
15 May 14	172.30000 -4.90	177.48	171.90	175.90	1,030,101
14 May 14	177.20000 -6.00	184.00	176.70	184.00	597,240
13 May 14	183.20000 +0.30	184.30	180.70	182.80	606,828
12 May 14	182.89999 -4.20	187.80	182.90	184.90	462,963
09 May 14	187.10001 -1.40	189.90	187.00	189.40	677,565
08 May 14	188.50000 -0.10	189.12	186.30	187.50	1,699,722
07 May 14	188.60001 +0.40	189.20	186.20	187.40	1,532,434
06 May 14	188.20000 +3.10	189.00	182.30	186.00	1,525,667
02 May 14	185.10001 +3.10	186.70	182.30	183.90	1,168,205
01 May 14	182.00000 +0.00	184.30	179.60	183.90	465,911
30 Apr 14	182.00000 -0.10	183.50	180.70	183.50	328,195
29 Apr 14	182.10001 +0.10	187.65	180.90	180.90	722,344
28 Apr 14	182.00000 -1.50	188.66	180.60	182.90	961,314
25 Apr 14	183.50000 +4.50	187.96	178.90	179.00	3,448,522
24 Apr 14	179.00000 -0.40	187.64	178.20	181.80	5,124,362
23 Apr 14	179.39999 -7.20	185.98	176.60	184.40	2,192,526
22 Apr 14	186.60001 +8.70	187.30	177.90	177.90	709,573
17 Apr 14	177.89999 +3.40	178.08	173.60	173.60	388,793
16 Apr 14	174.50000 +3.80	174.50	171.90	172.60	698,612
15 Apr 14	170.70000 +8.80	171.90	161.80	161.80	991,993
14 Apr 14	161.89999 -6.80	169.60	159.80	166.90	884,416
11 Apr 14	168.70000 -1.30	171.30	166.30	168.00	535,719
10 Apr 14	170.00000 -5.70	178.57	167.80	175.90	1,103,637
09 Apr 14	175.70000 +0.00	180.20	175.30	176.30	395,844
08 Apr 14	175.70000 -5.00	181.70	173.60	180.40	726,945
07 Apr 14	180.70000 -4.90	186.43	180.01	185.50	288,464
04 Apr 14	185.60001 -0.40	187.90	183.51	187.50	411,946
03 Apr 14	186.00000 -2.90	189.00	185.50	188.70	470,307
02 Apr 14	188.89999 +0.90	190.30	186.00	188.90	1,084,312
01 Apr 14	188.00000 +0.90	188.80	184.80	187.10	751,165
31 Mar 14	187.10001 -0.50	189.23	185.50	188.70	324,134
28 Mar 14	187.60001 +0.60	188.20	183.30	185.90	2,407,473
27 Mar 14	187.00000 +1.20	187.30	184.19	185.20	338,320
26 Mar 14	185.80000 +0.50	187.00	183.90	186.50	586,807
25 Mar 14	185.30000 +4.80	187.62	180.20	180.70	880,993
24 Mar 14	180.50000 -0.80	183.00	179.40	181.70	1,816,802
21 Mar 14	181.30000 +3.60	181.60	175.88	177.10	4,173,320
20 Mar 14	177.70000 -1.00	183.38	175.50	176.80	3,158,741
19 Mar 14	178.70000 -8.30	183.50	178.20	181.90	5,177,064
18 Mar 14	187.00000 -9.00	187.20	185.00	185.00	7,866,684
17 Mar 14	196.00000 +0.80	197.60	194.60	194.60	258,830
14 Mar 14	195.20000 +0.60	196.00	191.10	191.10	321,785
13 Mar 14	194.60001 -0.20	196.64	190.20	196.00	624,455
12 Mar 14	194.80000 +0.00	196.30	192.10	194.60	393,910
11 Mar 14	194.80000 -0.30	196.80	191.10	191.10	454,614
10 Mar 14	195.10001 +1.10	197.30	192.10	192.40	3,543,516
07 Mar 14	194.00000 +2.90	196.00	191.10	191.40	1,148,722
06 Mar 14	191.10001 +2.60	191.70	188.00	190.40	845,552
05 Mar 14	188.50000 +2.50	190.10	183.40	185.00	724,258
04 Mar 14	186.00000 +6.00	190.68	183.32	184.10	1,837,409
03 Mar 14	180.00000 -7.00	189.00	179.00	185.00	1,014,127
28 Feb 14	187.00000 +4.00	188.72	182.60	182.80	698,677
27 Feb 14	183.00000 -2.00	184.56	180.80	183.00	318,133
26 Feb 14	185.00000 +1.00	185.18	182.10	182.30	250,547
25 Feb 14	184.00000 +0.00	184.90	182.50	184.40	526,030
24 Feb 14	184.00000 +0.00	184.60	181.50	182.30	378,238
21 Feb 14	184.00000 +6.50	184.60	177.50	177.50	922,184
20 Feb 14	177.50000 +1.50	179.10	174.00	175.10	286,698
19 Feb 14	176.00000 -0.90	177.00	175.20	175.20	306,298
18 Feb 14	176.89999 +0.50	178.20	175.60	175.60	409,811
17 Feb 14	176.39999 +1.90	177.40	172.90	175.00	562,485
14 Feb 14	174.50000 +2.20	175.27	172.30	172.30	778,544
13 Feb 14	172.30000 -6.20	177.10	171.10	177.10	725,017
12 Feb 14	178.50000 +2.50	179.50	175.40	177.90	655,232
11 Feb 14	176.00000 +3.50	177.00	172.00	172.00	439,350
10 Feb 14	172.50000 +2.00	175.29	170.60	171.50	571,804
07 Feb 14	170.50000 -0.20	173.80	170.10	171.40	332,443
06 Feb 14	170.70000 +0.20	172.40	168.30	171.50	1,379,140
05 Feb 14	170.50000 -0.60	172.50	168.20	171.50	714,191
04 Feb 14	171.10001 -4.40	176.00	170.88	173.20	877,435
03 Feb 14	175.50000 -2.80	181.60	175.30	175.50	1,141,875
31 Jan 14	178.30000 +1.30	182.50	176.00	178.90	796,794
30 Jan 14	177.00000 +1.80	178.43	172.80	176.70	640,116
29 Jan 14	175.20000 -3.50	181.70	175.20	180.50	241,078
28 Jan 14	178.70000 +2.50	179.90	176.90	177.90	527,209
27 Jan 14	176.20000 -4.40	181.90	175.90	181.90	417,356
24 Jan 14	180.60001 -7.90	189.40	180.00	188.90	619,295
23 Jan 14	188.50000 -3.20	192.10	187.30	187.30	316,922
22 Jan 14	191.70000 -0.80	192.60	191.16	192.60	555,372
21 Jan 14	192.50000 +0.30	193.70	191.90	192.80	1,033,955
20 Jan 14	192.20000 -3.30	197.00	191.40	196.70	807,100
17 Jan 14	195.50000 -0.50	197.00	195.22	195.60	408,751
16 Jan 14	196.00000 -1.50	197.88	195.60	196.80	585,056
15 Jan 14	197.50000 +0.90	199.00	195.20	197.70	528,964
14 Jan 14	196.60001 -1.90	200.00	192.97	200.00	1,527,182
13 Jan 14	198.50000 -1.50	200.80	197.10	200.80	1,096,990
10 Jan 14	200.00000 +6.50	202.00	193.30	195.00	977,774
09 Jan 14	193.50000 +0.60	195.60	190.90	193.50	899,656
08 Jan 14	192.89999 +4.50	194.00	191.20	192.70	1,286,521
07 Jan 14	188.39999 -0.90	192.00	187.40	189.10	1,146,162
06 Jan 14	189.30000 +4.50	189.30	182.72	185.00	655,139
03 Jan 14	184.80000 -1.00	186.90	184.00	186.40	745,498
02 Jan 14	185.80000 +5.20	186.90	180.86	181.50	563,670
31 Dec 13	180.60001 -1.60	183.51	180.15	181.80	59,283
30 Dec 13	182.20000 -0.40	185.00	180.80	184.00	197,752
27 Dec 13	182.60001 -1.10	185.40	182.10	184.00	111,788
24 Dec 13	183.70000 +2.00	183.70	181.10	182.30	24,714
23 Dec 13	181.70000 -0.30	182.90	180.10	182.90	133,442
20 Dec 13	182.00000 -0.20	183.30	181.10	181.70	503,426
19 Dec 13	182.20000 +2.10	183.10	180.10	182.30	176,060
18 Dec 13	180.10001 +1.00	182.20	179.40	179.80	240,554
17 Dec 13	179.10001 -2.90	181.10	177.70	181.00	644,397
16 Dec 13	182.00000 +2.00	182.84	179.40	179.40	421,497
13 Dec 13	180.00000 -2.10	183.50	179.30	183.50	1,142,427
12 Dec 13	182.10001 -0.40	183.90	176.51	183.90	242,462
11 Dec 13	182.50000 +0.60	184.30	179.36	182.50	492,241
10 Dec 13	181.89999 +0.30	183.40	181.30	181.30	275,233
09 Dec 13	181.60001 -0.90	186.00	181.59	183.30	550,874
06 Dec 13	182.50000 -0.50	184.10	180.90	183.80	526,443
05 Dec 13	183.00000 +2.00	186.40	179.20	179.20	708,394
04 Dec 13	181.00000 -1.60	183.50	180.14	183.50	309,033
03 Dec 13	182.60001 -0.90	185.70	180.70	183.10	700,302
02 Dec 13	183.50000 +1.60	184.50	180.50	182.10	600,369
29 Nov 13	181.89999 +1.60	183.20	180.50	180.50	381,561
28 Nov 13	180.30000 +2.90	181.50	176.30	177.20	443,200
27 Nov 13	177.39999 -2.80	181.80	177.30	181.00	895,597
26 Nov 13	180.20000 +7.20	180.30	171.05	173.40	919,256
25 Nov 13	173.00000 -4.50	176.60	172.00	176.00	2,066,000
22 Nov 13	177.50000 +1.50	178.00	173.45	176.50	4,274,426
21 Nov 13	176.00000 -3.80	179.00	175.97	179.00	448,516
20 Nov 13	179.80000 -2.30	184.44	178.20	182.90	529,659
19 Nov 13	182.10001 -1.90	185.20	179.34	185.00	591,999
18 Nov 13	184.00000 -2.50	186.40	183.90	185.90	435,799
15 Nov 13	186.50000 -1.70	189.37	185.30	188.00	1,437,098
14 Nov 13	188.20000 +2.20	188.40	184.00	187.40	1,028,013
13 Nov 13	186.00000 +2.00	187.00	182.50	183.90	1,002,694
12 Nov 13	184.00000 +0.60	185.52	180.00	183.80	1,210,254
11 Nov 13	183.39999 +5.20	183.40	177.50	179.00	2,415,713
08 Nov 13	178.20000 +2.80	179.70	174.19	175.30	3,428,875
07 Nov 13	175.39999 -4.30	179.90	174.50	179.20	2,187,052
06 Nov 13	179.70000 +24.70	185.00	170.50	170.50	10,843,910
05 Nov 13	155.00000 -1.00	157.00	154.10	156.80	2,383,036
04 Nov 13	156.00000 +1.50	157.10	154.60	155.00	2,405,203
01 Nov 13	154.50000 +1.10	155.00	152.90	153.00	2,739,733
31 Oct 13	153.39999 +0.80	154.00	149.50	152.00	968,883
30 Oct 13	152.60001 +1.80	154.90	151.20	151.30	2,690,149
29 Oct 13	150.80000 -1.50	153.50	149.90	151.90	1,005,686
28 Oct 13	152.30000 -0.70	153.90	149.60	152.70	1,102,027
25 Oct 13	153.00000 +0.00	153.80	151.89	153.30	274,100
24 Oct 13	153.00000 -1.50	154.30	150.42	154.30	912,493
23 Oct 13	154.50000 -1.80	156.60	153.06	155.70	495,591
22 Oct 13	156.30000 -3.40	159.68	155.50	159.10	705,563
21 Oct 13	159.70000 +4.50	159.70	153.66	155.00	1,315,064
18 Oct 13	155.20000 +1.00	156.41	152.50	154.90	1,405,189
17 Oct 13	154.20000 +6.50	155.80	147.30	147.50	1,886,276
16 Oct 13	147.70000 +2.70	148.40	143.70	144.70	969,927
15 Oct 13	145.00000 -1.80	148.56	144.30	147.30	964,761
14 Oct 13	146.80000 +4.40	147.15	142.76	143.20	805,362
11 Oct 13	142.39999 -0.10	144.06	142.00	143.70	879,220
10 Oct 13	142.50000 -3.20	147.20	141.27	145.10	1,218,710
09 Oct 13	145.70000 -1.50	148.50	145.10	147.30	382,625
08 Oct 13	147.20000 -3.30	150.30	146.20	150.00	559,455
07 Oct 13	150.50000 +3.00	150.70	145.60	147.70	740,221
04 Oct 13	147.50000 -3.50	153.20	147.50	151.40	573,998
03 Oct 13	151.00000 +1.50	152.70	150.90	151.30	781,681
02 Oct 13	149.50000 -2.90	152.60	149.30	152.60	641,034
01 Oct 13	152.39999 +1.00	153.81	149.70	150.40	879,772
30 Sep 13	151.39999 +1.30	151.50	146.70	149.20	1,179,844
27 Sep 13	150.10001 +6.50	151.20	143.30	143.30	1,578,229
26 Sep 13	143.60001 -0.40	145.30	142.50	144.40	1,106,564
25 Sep 13	144.00000 +0.30	145.10	142.50	144.40	1,228,884
24 Sep 13	143.70000 -0.80	148.80	141.77	146.80	3,457,732
23 Sep 13	144.50000 -6.00	151.00	144.50	151.00	1,120,940
20 Sep 13	150.50000 -4.10	155.00	149.66	155.00	1,478,563
19 Sep 13	154.60001 +1.00	157.46	154.40	154.40	1,144,727
18 Sep 13	153.60001 -3.70	157.20	150.00	157.10	10,574,510
17 Sep 13	157.30000 -6.20	164.80	157.30	164.80	1,652,627
16 Sep 13	163.50000 -1.20	165.90	162.86	165.40	277,950
13 Sep 13	164.70000 +0.30	168.42	163.89	164.70	715,280
12 Sep 13	164.39999 +0.70	167.00	163.10	163.50	968,802
11 Sep 13	163.70000 -4.80	170.90	162.70	170.90	1,549,961
10 Sep 13	168.50000 -3.80	173.90	168.50	172.10	1,203,787
09 Sep 13	172.30000 -2.50	175.60	171.60	175.30	899,499
06 Sep 13	174.80000 +0.80	175.20	172.10	173.50	601,585
05 Sep 13	174.00000 +0.20	174.60	170.95	174.00	831,229
04 Sep 13	173.80000 +2.80	174.00	169.90	171.50	1,566,389
03 Sep 13	171.00000 -1.40	175.00	168.80	175.00	1,206,918
02 Sep 13	172.39999 +2.40	172.50	170.32	171.90	1,127,071
30 Aug 13	170.00000 -1.90	174.10	169.30	173.50	1,758,356
29 Aug 13	171.89999 +1.50	172.60	169.70	170.10	954,025
28 Aug 13	170.39999 +1.10	170.60	167.40	168.70	1,652,377
27 Aug 13	169.30000 -0.70	171.90	167.90	170.10	655,231
23 Aug 13	170.00000 +1.10	171.80	169.50	170.80	863,211
22 Aug 13	168.89999 +3.30	171.24	166.90	167.10	886,850
21 Aug 13	165.60001 -3.00	170.60	165.10	169.90	1,299,329
20 Aug 13	168.60001 +2.60	169.50	162.60	166.00	1,151,197
19 Aug 13	166.00000 +5.50	166.20	161.10	163.60	2,933,189
16 Aug 13	160.50000 +3.00	162.22	157.90	157.90	1,200,839
15 Aug 13	157.50000 -2.50	161.00	157.20	160.20	1,085,301
14 Aug 13	160.00000 -6.00	165.00	157.55	164.00	3,127,922
13 Aug 13	166.00000 -12.20	179.70	165.00	178.70	1,805,005
12 Aug 13	178.20000 -7.00	186.00	178.00	181.00	913,742
09 Aug 13	185.20000 +0.20	189.60	185.00	185.00	628,415
08 Aug 13	185.00000 +1.10	185.50	183.50	183.50	336,423
07 Aug 13	183.89999 -2.80	186.00	183.70	185.50	1,001,366
06 Aug 13	186.70000 -1.30	189.80	183.70	184.50	3,272,104
05 Aug 13	188.00000 +3.70	189.00	184.76	184.90	1,111,688
02 Aug 13	184.30000 +1.30	184.70	181.10	183.30	1,941,833
01 Aug 13	183.00000 +2.00	185.90	180.20	181.90	4,592,397
31 Jul 13	181.00000 -31.20	194.10	172.50	194.00	10,999,350
30 Jul 13	212.20000 +0.60	213.80	210.80	212.40	1,230,424
29 Jul 13	211.60001 +5.60	212.88	205.70	206.10	438,361
26 Jul 13	206.00000 +0.10	206.60	205.20	205.60	120,006
25 Jul 13	205.89999 -1.60	207.10	203.60	206.90	392,607
24 Jul 13	207.50000 +0.00	208.10	202.38	207.50	228,809
23 Jul 13	207.50000 +0.50	208.00	205.80	206.60	290,875
22 Jul 13	207.00000 +1.90	207.40	203.30	205.10	204,670
19 Jul 13	205.10001 -1.90	206.40	203.00	205.70	226,465
18 Jul 13	207.00000 -2.50	210.00	206.40	208.80	396,739
17 Jul 13	209.50000 +4.40	210.90	204.60	205.00	476,812
16 Jul 13	205.10001 +0.30	205.60	201.46	203.40	457,894
15 Jul 13	204.80000 +3.60	205.60	201.40	203.60	448,562
12 Jul 13	201.20000 +1.10	202.30	199.90	200.10	515,404
11 Jul 13	200.10001 -3.50	208.30	194.40	198.40	1,544,580
10 Jul 13	203.60001 +3.10	203.60	198.00	198.60	461,611
09 Jul 13	200.50000 +4.10	201.20	195.10	196.40	766,599
08 Jul 13	196.39999 +5.40	197.90	190.80	190.80	390,285
05 Jul 13	191.00000 -5.30	197.20	191.00	194.80	420,656
04 Jul 13	196.30000 +4.30	196.80	191.80	192.00	514,477
03 Jul 13	192.00000 +2.00	192.00	188.60	189.40	394,204
02 Jul 13	190.00000 +1.10	191.60	188.00	188.50	784,797
01 Jul 13	188.89999 -2.70	190.80	183.50	190.80	2,793,398
28 Jun 13	191.60001 -1.00	193.20	187.50	192.40	465,028
27 Jun 13	192.60001 +5.00	192.80	186.60	188.50	812,755
26 Jun 13	187.60001 +4.90	188.60	183.30	183.50	1,011,807
25 Jun 13	182.70000 +3.70	184.30	179.60	179.70	432,572
24 Jun 13	179.00000 -1.80	183.30	178.50	182.90	830,093
21 Jun 13	180.80000 -9.20	202.75	180.80	194.00	2,953,896
20 Jun 13	190.00000 +6.40	198.50	182.00	184.60	1,709,975
19 Jun 13	183.60001 -1.80	187.40	182.70	187.40	473,450
18 Jun 13	185.39999 -1.90	201.44	185.40	186.70	608,229
17 Jun 13	187.30000 +0.70	201.12	186.10	187.00	1,255,223
14 Jun 13	186.60001 +0.60	199.97	186.00	188.40	702,254
13 Jun 13	186.00000 +2.20	188.80	181.10	182.00	4,097,282
12 Jun 13	183.80000 -14.70	189.90	183.45	186.00	531,935
11 Jun 13	198.50000 -5.00	204.10	197.40	202.60	1,236,022
10 Jun 13	203.50000 +0.50	207.10	202.00	202.00	1,906,110
07 Jun 13	203.00000 +8.00	203.00	195.00	196.00	2,364,832
06 Jun 13	195.00000 -2.00	199.40	194.90	197.00	3,650,918
05 Jun 13	197.00000 -10.70	216.10	192.10	200.00	6,241,344
04 Jun 13	207.70000 +1.80	211.00	205.00	206.80	421,619
03 Jun 13	205.89999 -2.10	207.60	202.55	207.10	233,637
31 May 13	208.00000 +0.50	209.20	206.00	206.70	295,633
30 May 13	207.50000 -2.00	209.13	206.90	208.70	219,087
29 May 13	209.50000 +0.30	214.80	207.49	210.00	309,529
28 May 13	209.20000 +3.00	209.60	206.10	207.00	206,672
24 May 13	206.20000 -4.90	211.70	206.00	210.90	203,346
23 May 13	211.10001 -2.10	212.30	207.60	210.70	433,596
22 May 13	213.20000 -2.00	215.40	213.20	214.90	411,645
21 May 13	215.20000 -2.30	218.10	215.10	216.30	325,892
20 May 13	217.50000 -3.50	221.00	211.05	220.10	342,976
17 May 13	221.00000 +2.30	222.16	216.70	218.00	641,612
16 May 13	218.70000 +4.20	219.00	212.60	215.20	502,821
15 May 13	214.50000 +5.00	215.70	208.30	208.80	898,725
14 May 13	209.50000 +1.90	211.40	207.20	208.20	390,869
13 May 13	207.60001 +0.50	210.42	206.00	207.50	379,556
10 May 13	207.10001 +0.70	207.10	205.00	206.00	193,349
09 May 13	206.39999 -1.60	209.00	205.60	208.70	575,920
08 May 13	208.00000 +3.20	209.40	202.80	202.80	737,743
07 May 13	204.80000 +0.20	205.30	201.63	205.30	401,737
03 May 13	204.60001 +3.00	206.00	201.30	201.30	582,917
02 May 13	201.60001 -0.40	201.70	200.30	200.50	508,869
01 May 13	202.00000 +1.30	204.10	196.80	201.00	443,542
30 Apr 13	200.70000 -0.30	201.90	199.25	201.90	588,660
29 Apr 13	201.00000 -0.20	203.00	197.48	202.00	327,623
26 Apr 13	201.20000 -0.40	201.63	198.90	200.50	341,818
25 Apr 13	201.60001 -2.40	204.00	201.10	204.00	448,581
24 Apr 13	204.00000 +3.50	204.40	200.50	203.00	943,013
23 Apr 13	200.50000 +1.00	200.50	197.70	198.80	864,779
22 Apr 13	199.50000 +1.60	202.20	197.75	197.80	1,921,969
19 Apr 13	197.89999 +6.40	198.80	192.30	193.00	931,199
18 Apr 13	191.50000 +1.80	192.20	188.76	189.10	337,378
17 Apr 13	189.70000 +4.00	190.80	184.00	184.00	885,696
16 Apr 13	185.70000 +0.70	187.30	182.90	185.20	468,675
15 Apr 13	185.00000 +0.60	185.22	180.40	185.00	759,668
12 Apr 13	184.39999 +3.90	184.68	179.50	180.40	430,160
11 Apr 13	180.50000 -2.20	184.00	179.60	184.00	4,059,991
10 Apr 13	182.70000 -3.80	188.00	179.40	188.00	1,165,550
09 Apr 13	186.50000 +1.00	187.00	184.80	187.00	916,777
08 Apr 13	185.50000 -4.50	190.46	185.50	188.30	1,128,658
05 Apr 13	190.00000 -6.80	201.30	187.10	201.30	806,156
04 Apr 13	196.80000 -3.70	202.90	193.20	202.90	319,933
03 Apr 13	200.50000 +2.00	202.50	195.90	195.90	233,887
02 Apr 13	198.50000 +0.50	201.30	196.00	196.00	253,925
28 Mar 13	198.00000 +1.00	200.40	196.40	196.40	244,186
27 Mar 13	197.00000 -0.70	199.10	196.40	198.30	438,908
26 Mar 13	197.70000 +2.90	198.20	195.30	195.30	1,030,424
25 Mar 13	194.80000 +1.30	198.70	193.00	194.00	1,238,799
22 Mar 13	193.50000 +2.80	193.50	189.90	189.90	213,348
21 Mar 13	190.70000 -0.30	195.00	190.00	191.40	649,554
20 Mar 13	191.00000 -5.50	192.90	188.72	191.90	1,191,142
19 Mar 13	196.50000 +3.20	196.50	192.10	192.50	231,665
18 Mar 13	193.30000 -3.80	197.30	190.04	195.20	248,352
15 Mar 13	197.10001 +1.10	197.90	194.00	195.40	703,648
14 Mar 13	196.00000 -2.00	199.50	195.60	197.80	1,342,389
13 Mar 13	198.00000 +1.50	199.40	195.00	195.90	315,322
12 Mar 13	196.50000 +1.80	196.80	194.20	195.50	258,406
11 Mar 13	194.70000 -0.30	195.68	193.00	193.70	403,294
08 Mar 13	195.00000 +3.50	196.50	191.30	191.30	848,286
07 Mar 13	191.50000 -1.00	193.20	188.85	192.00	430,467
06 Mar 13	192.50000 -6.60	197.43	189.90	195.00	1,229,257
05 Mar 13	199.10001 -4.10	207.50	197.50	203.00	822,242
04 Mar 13	203.20000 +2.40	205.40	200.27	201.00	1,350,637
01 Mar 13	200.80000 -1.90	203.80	200.80	203.60	509,739
28 Feb 13	202.70000 -0.20	206.10	200.86	202.80	849,748
27 Feb 13	202.89999 +2.90	202.90	200.00	201.00	292,614
26 Feb 13	200.00000 -0.50	200.50	191.56	198.70	696,952
25 Feb 13	200.50000 -2.30	202.60	199.90	202.60	719,169
22 Feb 13	202.80000 +2.80	203.00	198.05	200.10	838,610
21 Feb 13	200.00000 -9.50	205.40	197.50	204.30	1,748,736
20 Feb 13	209.50000 +2.70	210.54	202.18	206.00	405,346
19 Feb 13	206.80000 +0.10	209.00	205.80	209.00	232,805
18 Feb 13	206.70000 -1.90	209.10	206.20	209.00	248,627
15 Feb 13	208.60001 +4.10	209.50	204.90	205.30	250,163
14 Feb 13	204.50000 -3.40	206.80	203.30	204.60	230,113
13 Feb 13	207.89999 +2.80	208.80	203.20	206.90	400,462
12 Feb 13	205.10001 +7.60	205.71	197.74	198.00	789,716
11 Feb 13	197.50000 +2.30	198.00	194.10	194.40	726,464
08 Feb 13	195.20000 +1.10	195.40	192.25	194.00	126,000
07 Feb 13	194.10001 +1.30	194.90	192.70	192.80	228,450
06 Feb 13	192.80000 +5.10	192.80	187.02	188.00	197,329
05 Feb 13	187.70000 -2.60	191.50	186.70	189.50	125,986
04 Feb 13	190.30000 +0.30	192.21	189.70	191.20	201,627
01 Feb 13	190.00000 +6.00	190.00	183.90	185.40	214,260
31 Jan 13	184.00000 -0.40	185.10	182.10	183.10	1,181,590
30 Jan 13	184.39999 +1.50	185.71	182.62	183.80	1,151,709
29 Jan 13	182.89999 -1.00	184.70	180.40	184.70	1,764,886
28 Jan 13	183.89999 -0.80	186.50	183.00	186.50	879,556
25 Jan 13	184.70000 +2.70	185.80	181.10	182.00	690,440
24 Jan 13	182.00000 +0.20	184.10	181.00	182.20	723,450
23 Jan 13	181.80000 +0.80	183.00	179.00	182.40	902,563
22 Jan 13	181.00000 -2.30	183.80	179.48	183.80	322,131
21 Jan 13	183.30000 -0.90	184.75	181.80	183.60	310,397
18 Jan 13	184.20000 +4.00	185.80	180.10	181.90	3,350,911
17 Jan 13	180.20000 +9.20	180.50	170.98	171.00	1,519,933
16 Jan 13	171.00000 +1.00	172.88	168.30	170.00	1,359,900
15 Jan 13	170.00000 +2.50	170.00	168.32	169.00	2,983,207
14 Jan 13	167.50000 -0.50	170.00	166.50	169.40	372,426
11 Jan 13	168.00000 +9.70	177.10	165.00	165.00	1,690,150
10 Jan 13	158.30000 -2.10	160.90	158.30	160.80	126,307
09 Jan 13	160.39999 +2.50	161.20	157.90	157.90	220,943
08 Jan 13	157.89999 -0.60	161.60	155.18	157.70	146,516
07 Jan 13	158.50000 -4.00	162.90	158.30	162.90	179,166
04 Jan 13	162.50000 +0.40	162.50	160.00	160.00	943,517
03 Jan 13	162.10001 +1.00	163.00	160.00	160.00	344,254
02 Jan 13	161.10001 +4.10	161.20	156.40	158.10	445,158
31 Dec 12	157.00000 -5.90	160.60	155.06	160.40	215,781
28 Dec 12	162.89999 +0.90	163.30	159.55	161.60	121,366
27 Dec 12	162.00000 +1.00	162.00	160.10	161.00	103,943
24 Dec 12	161.00000 +1.20	164.90	157.15	160.80	400,136
21 Dec 12	159.80000 -10.00	169.60	158.60	169.60	682,531
20 Dec 12	169.80000 -0.20	171.30	169.40	170.00	236,274
19 Dec 12	170.00000 +5.30	170.00	164.20	165.80	275,189
18 Dec 12	164.70000 -0.10	167.30	163.00	164.10	414,905
17 Dec 12	164.80000 +0.30	165.00	162.50	162.50	186,927
14 Dec 12	164.50000 +0.90	165.70	163.00	163.10	949,028
13 Dec 12	163.60001 -0.10	163.80	163.00	163.20	239,982
12 Dec 12	163.70000 +0.10	164.82	163.00	164.20	123,801
11 Dec 12	163.60001 -1.40	165.20	162.10	164.40	1,815,190
10 Dec 12	165.00000 +0.00	165.00	163.11	164.30	104,685
07 Dec 12	165.00000 +3.50	166.20	162.00	162.30	243,791
06 Dec 12	161.50000 +1.50	162.05	160.50	160.50	160,088
05 Dec 12	160.00000 -3.70	164.70	159.80	163.40	519,463
04 Dec 12	163.70000 +1.50	163.70	161.90	162.00	282,891
03 Dec 12	162.20000 -0.50	164.30	161.70	162.00	218,217
30 Nov 12	162.70000 +3.20	162.74	159.10	159.10	540,819
29 Nov 12	159.50000 +1.70	160.00	156.90	156.90	835,957
28 Nov 12	157.80000 +0.10	158.00	156.00	156.90	140,246
27 Nov 12	157.70000 +3.30	157.70	154.30	154.30	1,722,633
26 Nov 12	154.39999 -1.60	156.00	153.00	154.50	777,711
23 Nov 12	156.00000 +1.00	156.50	153.60	155.00	215,150
22 Nov 12	155.00000 +1.50	155.60	152.90	152.90	1,461,458
21 Nov 12	153.50000 -1.70	155.00	153.20	155.00	280,172
20 Nov 12	155.20000 +0.90	155.20	153.10	153.90	210,709
19 Nov 12	154.30000 +1.20	155.30	152.79	153.10	848,277
16 Nov 12	153.10001 -0.90	155.20	152.20	153.50	2,203,220
15 Nov 12	154.00000 +1.50	155.50	151.00	151.00	258,145
14 Nov 12	152.50000 -0.50	154.00	148.63	152.30	1,593,669
13 Nov 12	153.00000 +1.30	153.00	150.80	150.80	312,472
12 Nov 12	151.70000 -0.30	153.14	150.10	151.70	347,527
09 Nov 12	152.00000 +1.00	155.08	150.90	151.70	2,882,556
08 Nov 12	151.00000 +2.20	151.10	149.20	149.60	596,600
07 Nov 12	148.80000 +6.80	149.13	141.10	141.60	945,672
06 Nov 12	142.00000 +2.00	142.20	139.70	139.70	910,603
05 Nov 12	140.00000 -3.30	141.85	139.60	141.20	687,742
02 Nov 12	143.30000 +3.90	143.30	139.30	139.90	195,736
01 Nov 12	139.39999 +5.40	139.80	135.00	135.00	318,288
31 Oct 12	134.00000 -3.80	138.80	134.00	137.50	267,116
30 Oct 12	137.80000 -1.40	141.00	137.80	138.70	177,864
29 Oct 12	139.20000 -1.20	139.95	137.64	139.90	162,476
26 Oct 12	140.39999 -1.10	141.50	139.10	141.50	242,260
25 Oct 12	141.50000 +3.60	141.50	137.80	138.10	774,123
24 Oct 12	137.89999 -1.60	141.00	137.70	141.00	457,353
23 Oct 12	139.50000 -1.50	141.60	138.12	140.50	202,084
22 Oct 12	141.00000 +0.40	142.80	139.50	140.40	300,960
19 Oct 12	140.60001 +1.10	141.10	137.80	138.70	524,864
18 Oct 12	139.50000 +2.00	140.20	137.00	137.00	444,043
17 Oct 12	137.50000 +2.00	138.36	136.50	136.60	2,292,397
16 Oct 12	135.50000 -0.30	137.10	133.80	137.10	394,156
15 Oct 12	135.80000 -0.30	136.80	133.50	136.20	1,207,494
12 Oct 12	136.10001 -3.10	138.90	134.90	138.00	421,021
11 Oct 12	139.20000 +0.90	139.50	137.70	138.60	238,509
10 Oct 12	138.30000 -2.60	141.80	138.00	141.40	253,214
09 Oct 12	140.89999 +0.70	142.00	136.70	136.70	3,348,987
08 Oct 12	140.20000 +0.20	141.40	137.82	139.60	2,115,683
05 Oct 12	140.00000 +0.00	141.00	138.40	139.50	912,673
04 Oct 12	140.00000 +2.30	142.70	136.10	136.70	629,757
03 Oct 12	137.70000 -0.10	138.70	136.10	138.10	200,193
02 Oct 12	137.80000 -0.20	140.10	137.60	138.80	587,862
01 Oct 12	138.00000 +0.20	139.00	137.10	138.00	491,797
28 Sep 12	137.80000 -1.40	140.00	136.40	140.00	318,845
27 Sep 12	139.20000 +1.50	139.50	138.00	138.50	348,894
26 Sep 12	137.70000 +0.10	138.00	135.20	137.80	1,010,451
25 Sep 12	137.60001 -2.00	140.00	137.50	140.00	196,096
24 Sep 12	139.60001 +1.20	139.80	137.20	138.00	266,041
21 Sep 12	138.39999 +0.40	140.00	136.40	140.00	864,478
20 Sep 12	138.00000 +0.40	138.40	136.20	137.70	235,069
19 Sep 12	137.60001 +2.60	137.60	133.40	135.00	380,715
18 Sep 12	135.00000 +0.00	135.50	133.80	135.50	225,441
17 Sep 12	135.00000 +1.50	139.50	133.10	133.70	424,782
14 Sep 12	133.50000 +0.50	135.50	132.50	134.30	1,055,789
13 Sep 12	133.00000 +2.60	133.00	125.90	130.80	771,311
12 Sep 12	130.39999 -2.60	135.80	130.30	135.80	1,131,189
11 Sep 12	133.00000 -6.00	141.50	132.60	141.50	1,077,913
10 Sep 12	139.00000 -1.90	141.70	139.00	141.70	1,926,398
07 Sep 12	140.89999 -3.90	144.60	137.90	144.10	262,053
06 Sep 12	144.80000 +3.30	147.45	141.90	143.00	369,406
05 Sep 12	141.50000 +6.50	142.92	133.70	134.80	9,682,364
04 Sep 12	135.00000 +1.60	135.20	132.70	133.00	779,938
03 Sep 12	133.39999 -1.60	136.96	131.80	136.90	190,367
31 Aug 12	135.00000 -2.30	137.70	135.00	136.80	596,654
30 Aug 12	137.30000 -1.90	139.40	133.50	138.10	147,821
29 Aug 12	139.20000 +0.00	142.00	135.68	138.60	450,422
28 Aug 12	139.20000 +8.20	139.70	132.17	132.50	705,149
24 Aug 12	131.00000 -6.00	139.20	131.00	137.30	283,867
23 Aug 12	137.00000 +1.00	137.40	136.70	136.90	126,099
22 Aug 12	136.00000 -2.50	140.90	135.20	138.70	220,970
21 Aug 12	138.50000 -1.00	140.30	137.90	140.30	153,956
20 Aug 12	139.50000 -1.50	141.60	139.50	140.60	602,212
17 Aug 12	141.00000 +0.50	143.70	139.30	140.30	120,381
16 Aug 12	140.50000 -2.50	143.20	139.80	142.50	1,962,197
15 Aug 12	143.00000 +2.50	143.40	137.70	139.00	1,935,618
14 Aug 12	140.50000 +0.30	141.40	139.00	141.40	1,158,770
13 Aug 12	140.20000 +0.30	140.60	138.80	139.00	200,740
10 Aug 12	139.89999 +0.80	142.00	136.90	139.00	220,004
09 Aug 12	139.10001 -1.70	141.00	139.00	140.70	2,025,828
08 Aug 12	140.80000 +0.00	141.18	139.90	140.70	658,718
07 Aug 12	140.80000 -2.80	144.30	140.60	143.60	177,703
06 Aug 12	143.60001 -1.10	145.80	143.30	144.90	180,910
03 Aug 12	144.70000 +2.80	146.80	142.42	142.60	231,272
02 Aug 12	141.89999 +0.10	144.60	140.40	141.40	231,130
01 Aug 12	141.80000 -0.20	142.80	141.20	142.40	411,176
31 Jul 12	142.00000 +1.00	142.70	140.00	141.70	1,172,321
30 Jul 12	141.00000 +0.90	141.78	140.10	140.10	1,258,444
27 Jul 12	140.10001 -1.10	143.10	138.30	141.20	1,801,382
26 Jul 12	141.20000 +7.30	141.20	134.00	134.50	1,844,312
25 Jul 12	133.89999 +1.10	135.30	133.00	135.30	115,406
24 Jul 12	132.80000 +1.50	133.10	128.00	128.00	330,598
23 Jul 12	131.30000 -1.80	132.20	129.80	130.80	413,346
20 Jul 12	133.10001 -0.40	133.80	127.76	133.80	192,152
19 Jul 12	133.50000 +1.50	135.40	132.10	132.50	342,672
18 Jul 12	132.00000 +0.70	134.00	131.00	132.10	511,816
17 Jul 12	131.30000 -2.20	134.00	131.30	133.30	163,421
16 Jul 12	133.50000 -1.50	135.25	131.40	131.40	418,707
13 Jul 12	135.00000 +1.20	137.40	133.30	133.30	474,396
12 Jul 12	133.80000 -0.10	135.60	132.40	133.90	522,183
11 Jul 12	133.89999 +1.50	134.10	130.40	134.00	1,291,208
10 Jul 12	132.39999 +1.60	133.10	129.70	130.60	599,015
09 Jul 12	130.80000 +0.10	132.00	130.00	132.00	386,694
06 Jul 12	130.70000 +1.70	132.30	128.10	132.30	436,766
05 Jul 12	129.00000 +0.00	129.69	125.50	128.40	372,620
04 Jul 12	129.00000 -0.90	132.70	128.80	132.70	1,700,423
03 Jul 12	129.89999 +3.00	129.90	127.50	127.60	378,064
02 Jul 12	126.90000 +1.70	127.00	125.10	125.10	287,776
29 Jun 12	125.20000 -0.60	128.00	124.60	126.60	795,308
28 Jun 12	125.80000 +2.10	126.20	123.25	124.20	621,331
27 Jun 12	123.70000 +1.60	123.70	120.81	121.90	183,988
26 Jun 12	122.10000 +0.10	123.00	120.50	121.60	145,448
25 Jun 12	122.00000 -1.20	123.50	122.00	122.30	365,163
22 Jun 12	123.20000 +3.00	126.00	119.04	122.00	825,563
21 Jun 12	120.20000 +2.10	120.20	116.30	117.00	302,485
20 Jun 12	118.10000 +0.40	118.83	116.10	118.60	290,589
19 Jun 12	117.70000 +1.70	119.40	115.30	115.30	563,100
18 Jun 12	116.00000 +2.30	116.30	114.00	115.20	246,296
15 Jun 12	113.70000 -0.30	115.20	113.00	114.20	909,031
14 Jun 12	114.00000 -1.20	114.90	112.94	114.50	1,612,473
13 Jun 12	115.20000 +1.50	115.80	113.40	113.40	2,530,963
12 Jun 12	113.70000 -3.40	117.40	113.00	117.00	741,208
11 Jun 12	117.10000 -1.30	122.10	117.10	119.70	984,865
08 Jun 12	118.40000 -1.00	118.90	117.20	118.80	402,950
07 Jun 12	119.40000 -0.20	120.80	118.50	119.60	1,807,322
06 Jun 12	119.60000 +3.60	122.02	118.20	120.00	429,561
01 Jun 12	116.00000 +0.10	120.00	114.40	115.30	1,353,621
31 May 12	115.90000 +3.90	117.00	110.90	110.90	4,838,707
30 May 12	112.00000 +0.00	112.00	110.00	111.00	400,385
29 May 12	112.00000 +1.00	113.90	111.30	113.10	178,158
28 May 12	111.00000 +0.10	112.10	110.10	110.10	778,593
25 May 12	110.90000 +1.00	112.70	108.00	109.60	1,274,218
24 May 12	109.90000 +0.60	110.40	108.90	109.30	110,731
23 May 12	109.30000 -0.70	110.60	108.70	109.30	306,348
22 May 12	110.00000 -1.00	113.50	109.60	110.80	350,101
21 May 12	111.00000 -1.50	113.00	109.70	112.10	562,489
18 May 12	112.50000 +1.10	112.50	109.60	110.40	435,351
17 May 12	111.40000 -2.20	114.20	111.40	113.60	414,958
16 May 12	113.60000 -1.10	114.20	111.50	113.60	569,722
15 May 12	114.70000 -1.50	117.00	113.50	116.30	957,619
14 May 12	116.20000 -10.30	126.30	114.00	125.20	2,113,728
11 May 12	126.50000 +0.50	126.90	124.00	126.30	257,452
10 May 12	126.00000 +0.10	127.93	125.40	127.10	402,521
09 May 12	125.90000 -1.60	130.10	124.80	129.10	475,294
08 May 12	127.50000 -6.70	135.85	127.40	134.30	273,408
04 May 12	134.20000 -0.50	136.00	133.90	135.20	923,789
03 May 12	134.70000 -1.20	136.80	133.80	136.60	1,074,781
02 May 12	135.89999 +3.00	135.90	132.94	133.20	555,569
01 May 12	132.89999 -0.40	134.32	131.20	132.70	451,791
30 Apr 12	133.30000 +0.50	134.00	131.70	133.60	457,383
27 Apr 12	132.80000 +3.00	132.90	125.93	128.60	563,396
26 Apr 12	129.80000 -0.10	131.90	126.10	129.60	132,275
25 Apr 12	129.89999 +1.30	130.60	127.80	129.70	286,974
24 Apr 12	128.60001 -0.30	130.50	127.90	128.70	339,884
23 Apr 12	128.89999 -3.40	132.81	127.80	131.50	233,458
20 Apr 12	132.30000 -1.70	134.40	131.40	133.60	243,424
19 Apr 12	134.00000 -0.40	135.30	133.00	133.70	111,425
18 Apr 12	134.39999 -1.30	135.13	131.70	134.50	386,130
17 Apr 12	135.70000 +1.20	135.90	133.53	134.50	395,138
16 Apr 12	134.50000 +5.80	137.10	126.70	129.00	1,044,007
13 Apr 12	128.70000 +2.70	128.70	126.10	126.10	154,329
12 Apr 12	126.00000 -0.20	127.09	125.30	126.70	724,287
11 Apr 12	126.20000 +0.20	126.80	123.25	126.10	427,361
10 Apr 12	126.00000 -0.40	127.80	125.50	125.70	460,761
05 Apr 12	126.40000 -0.40	127.30	124.70	127.00	547,464
04 Apr 12	126.80000 +0.70	128.40	124.60	126.30	478,363
03 Apr 12	126.10000 -1.70	129.70	126.00	128.20	2,035,494
02 Apr 12	127.80000 +0.90	128.10	125.00	127.50	494,781
30 Mar 12	126.90000 +1.10	127.30	125.50	126.20	147,456
29 Mar 12	125.80000 -0.90	128.20	125.00	128.20	298,230
28 Mar 12	126.70000 -3.30	128.90	126.10	127.30	230,495
27 Mar 12	130.00000 +1.10	133.57	129.40	129.70	588,808
26 Mar 12	128.89999 +1.40	130.00	127.50	127.50	2,122,870
23 Mar 12	127.50000 +1.00	127.50	125.70	127.00	205,647
22 Mar 12	126.50000 +0.80	128.40	124.90	125.00	543,299
21 Mar 12	125.70000 +0.20	125.90	124.20	125.40	2,955,368
20 Mar 12	125.50000 -2.50	128.80	124.50	128.40	552,158
19 Mar 12	128.00000 +0.60	129.40	127.00	128.10	642,748
16 Mar 12	127.40000 -0.60	129.80	124.70	127.80	874,906
15 Mar 12	128.00000 -2.30	133.20	127.00	129.90	323,201
14 Mar 12	130.30000 +0.30	132.10	128.80	131.60	678,739
13 Mar 12	130.00000 +0.80	130.80	128.20	129.20	991,101
12 Mar 12	129.20000 +0.20	130.00	126.70	128.40	1,396,859
09 Mar 12	129.00000 +0.90	129.70	127.20	127.80	157,166
08 Mar 12	128.10001 +1.10	128.80	124.10	128.10	238,167
07 Mar 12	127.00000 +1.30	130.00	123.83	126.60	619,022
06 Mar 12	125.70000 -2.30	128.40	120.67	128.40	537,893
05 Mar 12	128.00000 +0.00	129.80	123.29	127.50	303,098
02 Mar 12	128.00000 +0.10	129.60	126.70	127.40	363,691
01 Mar 12	127.90000 +1.30	128.60	122.20	126.10	719,567
29 Feb 12	126.60000 -2.90	128.60	125.70	125.70	1,137,269
28 Feb 12	129.50000 +7.90	131.00	119.89	127.00	2,839,031
27 Feb 12	121.60000 +2.10	122.20	119.50	119.50	2,663,291
24 Feb 12	119.50000 -1.00	123.50	114.70	120.50	1,401,964
23 Feb 12	120.50000 +1.60	121.10	118.00	118.60	975,307
22 Feb 12	118.90000 -2.50	122.10	117.50	121.00	308,194
21 Feb 12	121.40000 +0.70	122.80	120.70	120.70	144,262
20 Feb 12	120.70000 -0.30	124.40	119.10	120.80	124,983
17 Feb 12	121.00000 -1.00	122.90	119.80	119.80	577,706
16 Feb 12	122.00000 +0.80	124.50	118.90	120.20	338,032
15 Feb 12	121.20000 +0.60	122.00	119.10	122.00	197,964
14 Feb 12	120.60000 -1.30	122.90	118.98	121.20	211,014
13 Feb 12	121.90000 +2.60	123.30	119.40	119.40	217,932
10 Feb 12	119.30000 -0.70	121.90	116.90	117.00	303,741
09 Feb 12	120.00000 +3.60	122.00	115.30	116.20	974,314
08 Feb 12	116.40000 -2.40	121.80	115.10	121.80	145,268
07 Feb 12	118.80000 -4.40	124.50	117.30	123.00	766,925
06 Feb 12	123.20000 +3.70	123.30	115.40	117.10	602,299
03 Feb 12	119.50000 -0.50	123.71	118.80	121.50	426,112
02 Feb 12	120.00000 +2.00	120.00	116.00	117.60	344,614
01 Feb 12	118.00000 +2.60	118.60	115.00	116.20	264,397
31 Jan 12	115.40000 +0.20	117.00	115.00	116.10	367,824
30 Jan 12	115.20000 -1.10	117.00	114.19	116.40	184,569
27 Jan 12	116.30000 +0.80	116.50	111.40	114.60	264,795
26 Jan 12	115.50000 +2.10	116.70	114.00	114.50	225,244
25 Jan 12	113.40000 -3.40	117.30	112.30	116.30	665,916
24 Jan 12	116.80000 -0.10	117.40	115.23	117.30	2,367,880
23 Jan 12	116.90000 +1.10	117.00	115.10	116.40	126,841
20 Jan 12	115.80000 +1.10	117.10	115.18	116.80	341,177
19 Jan 12	114.70000 +0.30	117.00	114.70	115.70	908,806
18 Jan 12	114.40000 -0.90	115.70	113.00	114.70	1,629,941
17 Jan 12	115.30000 +1.10	116.20	114.00	114.60	1,749,731
16 Jan 12	114.20000 -0.30	115.00	113.21	113.60	347,971
13 Jan 12	114.50000 +0.00	116.00	112.00	114.50	369,485
12 Jan 12	114.50000 +5.20	118.00	107.30	109.70	2,673,790
11 Jan 12	109.30000 +7.00	109.50	103.70	104.30	1,872,827
10 Jan 12	102.30000 -3.90	106.50	102.10	106.50	943,491
09 Jan 12	106.20000 +2.30	106.20	103.50	104.50	321,470
06 Jan 12	103.90000 +1.90	104.40	100.70	102.40	4,229,774
05 Jan 12	102.00000 -1.10	102.90	100.90	101.00	406,214
04 Jan 12	103.10000 +0.00	103.60	101.22	103.20	944,288
03 Jan 12	103.10000 -1.90	106.00	102.20	106.00	413,136
30 Dec 11	105.00000 +2.00	108.70	103.20	103.20	256,908
29 Dec 11	103.00000 +1.00	103.00	100.80	103.00	76,929
28 Dec 11	102.00000 +0.00	104.00	99.10	102.20	86,975
23 Dec 11	102.00000 -1.10	104.00	100.70	103.70	57,149
22 Dec 11	103.10000 +0.40	104.90	100.51	102.80	307,645
21 Dec 11	102.70000 +0.90	106.60	97.70	99.75	309,311
20 Dec 11	101.80000 +4.55	103.40	97.20	97.80	225,462
19 Dec 11	97.25000 -3.65	102.50	96.80	100.10	333,043
16 Dec 11	100.90000 -2.60	104.40	94.00	103.50	721,222
15 Dec 11	103.50000 +1.10	103.50	101.60	102.40	435,132
14 Dec 11	102.40000 -1.10	103.60	102.00	102.00	157,911
13 Dec 11	103.50000 -0.30	104.10	100.20	104.10	697,381
12 Dec 11	103.80000 -3.60	107.70	103.80	107.70	309,142
09 Dec 11	107.40000 -0.60	110.10	106.56	110.10	311,302
08 Dec 11	108.00000 -2.40	111.30	107.98	111.30	106,860
07 Dec 11	110.40000 +0.80	113.70	108.40	110.80	394,929
06 Dec 11	109.60000 -0.70	112.10	109.10	109.40	338,714
05 Dec 11	110.30000 +2.60	113.00	109.40	109.40	278,426
02 Dec 11	107.70000 +2.20	107.70	105.50	106.10	169,965
01 Dec 11	105.50000 -2.70	108.90	102.39	107.80	551,386
30 Nov 11	108.20000 +6.20	108.80	100.90	100.90	872,589
29 Nov 11	102.00000 -2.10	106.00	101.20	101.20	316,953
28 Nov 11	104.10000 +2.10	104.10	101.20	102.90	114,588
25 Nov 11	102.00000 +0.30	102.00	99.70	102.00	1,580,331
24 Nov 11	101.70000 +1.10	104.60	98.25	104.60	205,774
23 Nov 11	100.60000 +1.15	102.30	98.55	98.70	879,798
22 Nov 11	99.45000 -3.55	101.40	98.11	99.45	1,588,086
21 Nov 11	103.00000 -3.30	110.60	101.50	106.50	4,648,745
18 Nov 11	106.30000 -1.70	108.40	106.30	108.10	2,042,033
17 Nov 11	108.00000 -0.60	110.00	105.20	108.60	490,685
16 Nov 11	108.60000 +0.50	110.60	108.50	109.70	1,014,536
15 Nov 11	108.10000 -1.30	109.90	107.90	109.20	301,847
14 Nov 11	109.40000 -0.10	112.40	107.00	112.40	681,021
11 Nov 11	109.50000 +0.80	110.80	108.10	108.10	4,006,273
10 Nov 11	108.70000 +1.20	109.90	105.30	107.50	550,987
09 Nov 11	107.50000 -0.60	109.80	106.60	107.70	1,190,656
08 Nov 11	108.10000 +1.90	109.20	105.80	108.10	367,739
07 Nov 11	106.20000 -1.20	107.50	105.80	106.30	546,699
04 Nov 11	107.40000 -0.10	109.20	107.10	109.20	224,825
03 Nov 11	107.50000 +1.90	108.20	100.10	102.80	361,171
02 Nov 11	105.60000 -0.20	108.80	102.10	106.90	324,497
01 Nov 11	105.80000 -1.20	109.50	104.10	107.40	269,224
31 Oct 11	107.00000 +2.00	107.50	103.40	103.40	2,287,296
28 Oct 11	105.00000 -0.50	107.00	104.50	104.60	858,630
27 Oct 11	105.50000 +1.70	107.30	103.12	104.30	3,522,509
26 Oct 11	103.80000 -0.40	104.90	102.20	104.50	409,508
25 Oct 11	104.20000 +0.30	105.00	103.60	104.00	643,424
24 Oct 11	103.90000 +5.95	103.90	99.45	99.50	1,186,657
21 Oct 11	97.95000 +0.95	100.00	97.30	100.00	349,894
20 Oct 11	97.00000 -3.80	100.60	96.70	99.50	235,826
19 Oct 11	100.80000 +0.80	104.00	100.00	100.20	167,311
18 Oct 11	100.00000 -1.90	102.50	99.95	100.80	220,588
17 Oct 11	101.90000 -1.60	104.00	100.40	103.50	367,729
14 Oct 11	103.50000 +3.20	104.30	100.60	100.70	1,133,071
13 Oct 11	100.30000 -3.80	105.32	100.20	104.50	2,098,741
12 Oct 11	104.10000 +1.40	104.60	102.00	103.00	356,957
11 Oct 11	102.70000 +3.80	102.70	99.15	99.95	274,002
10 Oct 11	98.90000 +0.80	98.90	97.75	98.50	1,125,370
07 Oct 11	98.10000 +0.15	98.50	96.55	98.30	850,496
06 Oct 11	97.95000 +4.55	99.15	93.35	94.00	567,152
05 Oct 11	93.40000 -3.05	99.75	91.05	98.20	526,907
04 Oct 11	96.45000 -3.55	99.50	96.45	98.80	283,687
03 Oct 11	100.00000 -3.00	101.80	98.03	101.80	741,445
30 Sep 11	103.00000 -4.10	106.90	102.70	106.90	545,794
29 Sep 11	107.10000 -1.80	109.90	106.90	108.90	178,824
28 Sep 11	108.90000 +0.20	110.00	107.70	108.40	81,452
27 Sep 11	108.70000 -0.50	110.00	106.40	109.10	355,287
26 Sep 11	109.20000 -1.50	111.90	108.40	108.40	466,903
23 Sep 11	110.70000 -1.90	113.50	110.00	112.80	312,049
22 Sep 11	112.60000 -4.00	115.00	111.89	115.00	135,747
21 Sep 11	116.60000 +4.70	117.80	111.50	111.60	582,315
20 Sep 11	111.90000 -0.80	112.90	110.60	111.80	116,787
19 Sep 11	112.70000 -4.90	117.66	112.20	117.60	441,899
16 Sep 11	117.60000 +3.60	118.00	113.30	115.30	713,217
15 Sep 11	114.00000 +6.30	114.70	106.67	107.80	779,557
14 Sep 11	107.70000 +1.40	107.70	105.50	106.20	799,498
13 Sep 11	106.30000 -1.20	110.06	105.60	110.00	684,558
12 Sep 11	107.50000 -2.30	109.85	106.40	106.90	2,638,019
09 Sep 11	109.80000 -3.00	112.90	109.50	112.90	146,736
08 Sep 11	112.80000 +2.10	112.80	108.99	111.30	406,979
07 Sep 11	110.70000 +3.40	111.60	108.00	108.50	309,402
06 Sep 11	107.30000 +0.50	108.20	106.25	107.10	568,665
05 Sep 11	106.80000 -4.60	108.90	106.80	108.80	88,703
02 Sep 11	111.40000 -2.70	113.00	110.20	113.00	493,181
01 Sep 11	114.10000 +3.70	114.80	108.90	111.10	459,687
31 Aug 11	110.40000 +1.40	112.00	109.40	109.80	20,087,552
30 Aug 11	109.00000 +0.60	110.60	108.29	110.60	291,136
26 Aug 11	108.40000 +0.70	108.41	107.00	107.90	2,103,798
25 Aug 11	107.70000 +0.90	109.40	106.50	107.70	158,035
24 Aug 11	106.80000 -0.20	107.30	105.70	106.50	3,301,856
23 Aug 11	107.00000 +0.50	108.70	105.80	105.80	909,539
22 Aug 11	106.50000 +3.40	107.50	100.80	103.50	1,795,741
19 Aug 11	103.10000 +0.50	104.80	97.75	103.20	740,596
18 Aug 11	102.60000 -6.10	110.20	101.00	107.40	463,602
17 Aug 11	108.70000 +1.20	109.00	102.30	104.00	581,017
16 Aug 11	107.50000 +2.50	107.50	104.00	105.00	487,234
15 Aug 11	105.00000 +2.00	106.00	102.40	103.60	400,008
12 Aug 11	103.00000 +2.50	104.50	98.41	100.80	1,160,599
11 Aug 11	100.50000 -2.50	104.90	99.30	104.90	1,373,579
10 Aug 11	103.00000 +3.30	104.40	99.10	102.50	2,346,251
09 Aug 11	99.70000 -4.40	103.70	94.50	103.70	563,562
08 Aug 11	104.10000 -6.20	112.10	103.40	109.80	324,770
05 Aug 11	110.30000 -5.20	113.00	107.40	112.50	1,496,771
04 Aug 11	115.50000 -3.70	123.09	114.00	121.60	1,102,074
03 Aug 11	119.20000 -1.20	123.70	117.50	123.70	2,688,371
02 Aug 11	120.40000 +8.50	122.33	114.23	114.40	9,431,309
01 Aug 11	111.90000 -2.30	116.50	109.82	112.00	171,564
29 Jul 11	114.20000 -0.30	115.00	111.30	111.30	58,880
28 Jul 11	114.50000 +0.60	115.70	109.13	110.30	752,268
27 Jul 11	113.90000 -2.50	117.30	113.90	115.60	507,512
26 Jul 11	116.40000 +1.70	116.40	113.60	115.50	309,885
25 Jul 11	114.70000 +0.10	118.55	113.90	114.00	226,593
22 Jul 11	114.60000 -1.00	116.66	114.20	114.50	88,859
21 Jul 11	115.60000 +1.30	116.20	113.75	115.20	384,069
20 Jul 11	114.30000 -0.80	116.90	113.20	114.10	183,575
19 Jul 11	115.10000 +0.60	115.60	112.50	114.30	150,788
18 Jul 11	114.50000 -1.20	115.83	112.26	114.80	737,043
15 Jul 11	115.70000 +3.70	115.70	110.40	114.40	2,162,460
14 Jul 11	112.00000 +5.60	114.00	106.30	107.40	1,969,403
13 Jul 11	106.40000 +0.00	108.00	106.30	107.20	943,886
12 Jul 11	106.40000 -1.60	108.20	105.50	108.20	363,956
11 Jul 11	108.00000 +0.00	108.90	105.25	108.30	1,109,567
08 Jul 11	108.00000 -0.10	112.89	106.00	106.00	2,528,503
07 Jul 11	108.10000 -0.70	111.20	107.40	109.00	185,378
06 Jul 11	108.80000 +3.00	109.00	104.90	106.70	217,468
05 Jul 11	105.80000 +1.80	106.90	102.50	102.50	700,967
04 Jul 11	104.00000 +0.20	104.00	102.44	103.40	170,270
01 Jul 11	103.80000 +2.10	104.30	102.40	102.50	862,294
30 Jun 11	101.70000 +1.90	101.70	98.00	99.65	5,531,550
29 Jun 11	99.80000 +0.35	101.80	99.00	101.80	464,741
28 Jun 11	99.45000 -3.35	102.50	98.70	101.50	808,254
27 Jun 11	102.80000 -0.20	104.00	102.60	104.00	166,304
24 Jun 11	103.00000 +0.50	104.80	102.28	104.80	149,231
23 Jun 11	102.50000 -1.30	104.40	102.00	104.40	1,544,561
22 Jun 11	103.80000 +2.80	104.90	100.69	101.00	191,840
21 Jun 11	101.00000 -1.00	102.90	100.40	101.60	252,652
20 Jun 11	102.00000 -2.90	105.15	101.10	105.10	134,338
17 Jun 11	104.90000 -1.80	107.90	104.20	106.90	777,614
16 Jun 11	106.70000 -2.00	108.71	104.80	108.00	256,280
15 Jun 11	108.70000 +0.80	110.00	107.00	108.60	438,754
14 Jun 11	107.90000 -0.90	109.92	105.60	108.70	247,501
13 Jun 11	108.80000 +1.70	109.70	107.50	108.50	170,036
10 Jun 11	107.10000 -0.40	108.60	106.30	106.60	4,404,838
09 Jun 11	107.50000 -1.80	110.00	106.80	108.00	921,809
08 Jun 11	109.30000 +2.00	109.70	106.10	106.10	854,092
07 Jun 11	107.30000 +5.80	107.40	101.30	101.30	1,017,870
06 Jun 11	101.50000 +2.55	103.40	100.70	103.40	353,055
03 Jun 11	98.95000 -2.05	102.00	98.80	101.00	86,266
02 Jun 11	101.00000 +1.55	101.30	97.14	97.75	331,698
01 Jun 11	99.45000 +0.40	100.40	98.45	100.20	109,721
31 May 11	99.05000 -0.85	100.00	97.30	97.30	207,075
27 May 11	99.90000 -0.10	100.30	99.55	100.30	89,450
26 May 11	100.00000 +0.30	101.90	98.95	101.90	55,528
25 May 11	99.70000 -1.40	99.95	98.05	98.05	340,900
24 May 11	101.10000 +1.90	102.00	99.15	99.20	162,158
23 May 11	99.20000 -0.75	100.00	97.75	100.00	170,007
20 May 11	99.95000 +0.05	101.00	99.75	99.75	253,761
19 May 11	99.90000 +3.45	99.90	97.62	97.75	164,681
18 May 11	96.45000 -0.55	98.44	96.05	97.75	105,981
17 May 11	97.00000 -3.60	100.60	95.95	100.60	714,610
16 May 11	100.60000 -2.10	102.10	100.05	102.10	343,520
13 May 11	102.70000 +1.50	103.80	100.56	101.70	1,169,142
12 May 11	101.20000 +0.80	101.20	98.70	100.40	265,234
11 May 11	100.40000 +1.10	100.40	98.70	99.05	1,012,174
10 May 11	99.30000 +0.70	99.65	97.35	98.50	246,615
09 May 11	98.60000 +0.45	99.95	97.05	97.85	1,922,137
06 May 11	98.15000 +0.15	98.50	96.80	98.15	2,737,068
05 May 11	98.00000 +2.75	98.45	95.75	95.75	5,371,304
04 May 11	95.25000 -0.05	96.34	94.00	95.00	2,413,972
03 May 11	95.30000 +0.30	96.70	92.60	94.30	479,046
28 Apr 11	95.00000 +2.45	95.00	92.40	92.40	687,205
27 Apr 11	92.55000 +0.05	93.35	90.90	92.35	250,722
26 Apr 11	92.50000 +2.25	93.50	90.75	90.75	104,588
21 Apr 11	90.25000 +0.25	90.50	88.60	90.25	37,223
20 Apr 11	90.00000 +1.10	90.80	88.50	89.65	151,706
19 Apr 11	88.90000 +0.20	90.40	87.37	88.15	673,791
18 Apr 11	88.70000 -0.45	88.70	87.50	88.50	240,308
15 Apr 11	89.15000 +0.05	90.00	88.55	88.55	203,043
14 Apr 11	89.10000 -1.10	91.25	86.55	89.70	688,446
13 Apr 11	90.20000 +3.20	90.60	87.95	89.00	271,710
12 Apr 11	87.00000 +0.75	87.50	86.00	86.75	169,709
11 Apr 11	86.25000 -0.70	88.90	86.00	87.80	219,028
08 Apr 11	86.95000 -0.90	89.05	84.85	89.05	1,496,480
07 Apr 11	87.85000 -3.10	91.81	87.25	90.10	381,297
06 Apr 11	90.95000 +0.15	90.95	86.87	88.25	837,199
05 Apr 11	90.80000 +1.90	91.00	87.90	87.95	4,244,076
04 Apr 11	88.90000 +0.70	89.35	86.70	88.50	2,449,179
01 Apr 11	88.20000 +2.45	88.30	85.00	86.50	1,406,169
31 Mar 11	85.75000 -2.10	89.32	85.60	88.00	2,184,863
30 Mar 11	87.85000 -0.45	89.65	87.40	87.80	585,885
29 Mar 11	88.30000 +1.20	88.40	87.00	88.05	714,799
28 Mar 11	87.10000 +0.00	88.35	86.75	88.35	2,579,692
25 Mar 11	87.10000 +0.80	87.45	86.10	86.60	2,574,344
24 Mar 11	86.30000 +0.85	87.00	85.50	86.30	1,146,906
23 Mar 11	85.45000 -1.85	89.35	85.10	89.20	1,100,689
22 Mar 11	87.30000 +0.25	88.10	86.60	88.10	711,099
21 Mar 11	87.05000 -0.40	88.20	86.05	88.00	635,772
18 Mar 11	87.45000 -0.80	88.05	85.20	87.05	1,226,881
17 Mar 11	88.25000 +0.00	89.70	88.00	89.00	428,531
16 Mar 11	88.25000 -0.15	90.20	87.35	87.35	1,314,443
15 Mar 11	88.40000 -0.60	89.15	85.00	86.35	8,947,722
14 Mar 11	89.00000 +0.50	89.95	88.20	89.00	985,033
11 Mar 11	88.50000 -1.10	90.95	88.27	89.10	169,475
10 Mar 11	89.60000 -0.80	90.35	89.20	90.35	128,782
09 Mar 11	90.40000 -0.60	91.70	65.21	91.70	10,862,200
08 Mar 11	91.00000 -0.60	92.85	90.35	92.30	675,464
07 Mar 11	91.60000 -0.35	92.10	90.35	92.10	129,805
04 Mar 11	91.95000 +1.95	92.05	89.87	90.10	2,072,996
03 Mar 11	90.00000 +0.55	91.60	87.80	90.00	8,799,167
02 Mar 11	89.45000 +0.45	90.60	86.30	90.35	5,337,548
01 Mar 11	89.00000 -1.55	91.30	88.60	90.80	876,465
28 Feb 11	90.55000 +2.70	92.00	88.00	88.15	2,800,266
25 Feb 11	87.85000 +3.05	87.85	84.00	85.60	4,766,545
24 Feb 11	84.80000 -2.20	87.38	82.80	87.10	3,198,047
23 Feb 11	87.00000 -1.40	89.10	87.00	87.55	190,156
22 Feb 11	88.40000 -1.55	90.50	87.55	87.55	556,279
21 Feb 11	89.95000 -1.50	91.35	89.30	90.60	81,816
18 Feb 11	91.45000 +2.35	93.15	88.04	90.30	561,715
17 Feb 11	89.10000 -0.75	89.87	88.55	88.55	120,706
16 Feb 11	89.85000 +0.35	90.73	88.60	88.60	62,808
15 Feb 11	89.50000 -0.85	91.75	88.97	91.39	96,312
14 Feb 11	90.35000 -1.10	92.00	89.80	91.40	121,842
11 Feb 11	91.45000 +1.05	91.85	91.10	91.10	196,713
10 Feb 11	90.40000 -0.25	91.80	89.55	90.15	102,843
09 Feb 11	90.65000 +1.35	91.70	88.55	90.00	680,421
08 Feb 11	89.30000 +0.70	90.00	88.60	89.40	201,363
07 Feb 11	88.60000 +0.25	90.50	87.50	87.50	70,374
04 Feb 11	88.35000 +0.40	89.05	87.40	88.00	87,533
03 Feb 11	87.95000 -2.05	90.15	86.80	88.70	1,268,352
02 Feb 11	90.00000 +0.70	91.55	89.50	90.05	508,932
01 Feb 11	89.30000 -0.10	90.60	88.70	88.85	221,516
31 Jan 11	89.40000 +0.50	89.40	88.75	88.75	547,459
28 Jan 11	88.90000 +0.40	89.00	87.50	88.25	1,215,773
27 Jan 11	88.50000 +0.90	88.65	87.00	88.05	127,751
26 Jan 11	87.60000 +1.70	88.60	86.90	87.50	185,097
25 Jan 11	85.90000 -1.00	86.05	85.00	86.05	204,630
24 Jan 11	86.90000 -1.80	90.00	86.15	88.95	130,671
21 Jan 11	88.70000 +0.70	88.75	86.25	88.00	362,849
20 Jan 11	88.00000 -0.90	90.35	87.80	90.35	179,729
19 Jan 11	88.90000 -0.15	89.35	88.00	89.00	664,119
18 Jan 11	89.05000 +2.20	89.10	87.45	87.50	349,554
17 Jan 11	86.85000 -0.15	87.20	84.85	86.40	300,172
14 Jan 11	87.00000 +0.45	87.00	84.60	84.60	108,649
13 Jan 11	86.55000 +0.80	86.55	83.50	83.90	252,916
12 Jan 11	85.75000 +8.40	85.90	80.00	80.00	23,703,960
11 Jan 11	77.35000 +1.05	77.35	76.50	77.00	557,070
10 Jan 11	76.30000 -0.20	77.20	76.00	76.50	110,272
07 Jan 11	76.50000 +0.05	78.05	76.25	78.05	2,263,153
06 Jan 11	76.45000 +0.80	77.00	75.50	75.50	487,891
05 Jan 11	75.65000 -0.70	76.10	75.00	76.10	1,090,543
04 Jan 11	76.35000 -1.65	78.00	76.35	77.90	710,391
31 Dec 10	78.00000 +1.30	78.00	76.45	77.00	33,456
30 Dec 10	76.70000 -1.30	78.95	76.40	78.00	718,589
29 Dec 10	78.00000 +0.00	79.10	78.00	79.10	776,551
24 Dec 10	78.00000 -0.50	78.00	78.00	78.00	206,131
23 Dec 10	78.50000 -0.50	79.00	78.10	79.00	528,718
22 Dec 10	79.00000 -0.25	80.00	78.85	79.45	400,369
21 Dec 10	79.25000 -0.75	80.00	79.00	79.40	343,483
20 Dec 10	80.00000 +0.10	80.00	78.55	78.55	301,783
17 Dec 10	79.90000 +0.35	80.00	77.90	79.90	751,636
16 Dec 10	79.55000 +0.00	79.80	78.50	78.50	78,221
15 Dec 10	79.55000 -0.45	79.55	78.40	79.00	233,649
14 Dec 10	80.00000 -0.80	81.25	78.95	79.65	2,541,100
13 Dec 10	80.80000 +0.70	81.95	79.35	79.75	527,002
10 Dec 10	80.10000 -0.90	80.90	79.65	79.65	881,935
09 Dec 10	81.00000 +0.50	81.20	80.10	81.20	2,220,777
08 Dec 10	80.50000 -1.90	82.20	80.45	82.20	77,340
07 Dec 10	82.40000 +1.50	83.00	80.00	81.70	190,030
06 Dec 10	80.90000 -0.60	81.10	80.30	80.80	64,383
03 Dec 10	81.50000 +0.85	81.50	79.20	79.60	421,097
02 Dec 10	80.65000 +0.00	81.70	80.20	80.60	165,295
01 Dec 10	80.65000 +0.85	80.80	79.10	80.45	50,729
30 Nov 10	79.80000 +0.15	83.25	78.55	83.25	277,314
29 Nov 10	79.65000 -1.10	80.90	79.65	80.90	1,691,277
26 Nov 10	80.75000 -0.35	80.80	80.05	80.55	281,056
25 Nov 10	81.10000 +0.10	81.40	80.35	81.30	1,583,872
24 Nov 10	81.00000 +2.00	81.45	80.20	80.90	1,539,408
23 Nov 10	79.00000 +0.00	79.50	77.60	79.50	173,882
22 Nov 10	79.00000 +0.40	79.95	78.10	78.75	166,278
19 Nov 10	78.60000 +0.10	79.20	77.65	77.80	362,867
18 Nov 10	78.50000 -3.25	82.65	78.20	81.50	389,100
17 Nov 10	81.75000 -0.05	82.00	80.00	80.00	440,874
16 Nov 10	81.80000 -3.30	85.00	80.60	84.75	491,828
15 Nov 10	85.10000 -1.20	87.25	85.10	87.20	244,415
12 Nov 10	86.30000 +1.45	86.40	84.50	85.05	190,017
11 Nov 10	84.85000 -1.40	86.20	84.85	85.05	195,144
10 Nov 10	86.25000 -1.25	88.55	85.50	87.50	57,440
09 Nov 10	87.50000 -1.00	88.60	86.50	88.50	294,052
08 Nov 10	88.50000 +2.85	88.95	84.80	84.80	404,647
05 Nov 10	85.65000 -0.65	87.35	85.25	86.55	141,309
04 Nov 10	86.30000 +1.20	87.05	85.75	87.05	98,233
03 Nov 10	85.10000 -0.75	85.90	84.40	85.90	190,458
02 Nov 10	85.85000 -0.35	86.85	85.85	86.40	159,880
01 Nov 10	86.20000 +2.60	86.55	84.45	84.45	157,243
29 Oct 10	83.60000 -0.10	84.15	81.50	82.55	102,832
28 Oct 10	83.70000 -0.10	84.65	83.20	84.65	63,553
27 Oct 10	83.80000 -0.40	85.45	83.50	84.95	202,986
26 Oct 10	84.20000 -1.25	85.00	83.10	84.30	97,098
25 Oct 10	85.45000 -0.60	90.00	84.00	86.50	558,109
22 Oct 10	86.05000 +0.80	86.70	85.80	86.50	343,226
21 Oct 10	85.25000 +0.00	86.95	83.40	83.40	460,764
20 Oct 10	85.25000 +2.75	85.25	82.30	82.50	908,085
19 Oct 10	82.50000 +0.00	83.10	82.00	82.50	358,334
18 Oct 10	82.50000 +0.65	83.00	82.00	82.05	348,661
15 Oct 10	81.85000 -1.20	83.00	81.50	83.00	5,750,463
14 Oct 10	83.05000 +4.00	84.00	81.15	81.95	2,170,583
13 Oct 10	79.05000 -0.55	80.00	78.90	78.90	3,704,101
12 Oct 10	79.60000 -0.40	80.60	78.75	79.55	249,651
11 Oct 10	80.00000 -0.10	80.70	79.30	79.30	2,315,120
08 Oct 10	80.10000 -0.60	80.50	79.25	79.55	810,818
07 Oct 10	80.70000 -0.30	81.90	78.55	78.55	499,504
06 Oct 10	81.00000 +0.25	82.30	79.25	82.30	370,370
05 Oct 10	80.75000 -0.20	81.90	80.75	81.60	193,225
04 Oct 10	80.95000 +0.40	81.75	78.95	81.75	1,902,054
01 Oct 10	80.55000 -1.40	82.95	80.45	82.30	164,563
30 Sep 10	81.95000 +0.95	81.95	80.15	80.15	576,328
29 Sep 10	81.00000 -0.15	81.50	80.30	80.90	536,721
28 Sep 10	81.15000 -1.35	82.85	80.80	82.65	154,920
27 Sep 10	82.50000 -2.95	85.65	82.50	85.65	447,089
24 Sep 10	85.45000 +0.10	85.95	83.75	83.75	223,907
23 Sep 10	85.35000 -1.15	86.50	85.25	86.15	579,864
22 Sep 10	86.50000 -0.50	89.00	85.95	89.00	581,619
21 Sep 10	87.00000 +0.15	87.50	81.95	86.85	445,240
20 Sep 10	86.85000 +3.35	88.00	80.70	83.30	528,370
17 Sep 10	83.50000 -0.45	92.65	83.50	87.50	1,799,532
16 Sep 10	83.95000 -0.95	84.60	82.55	84.00	179,787
15 Sep 10	84.90000 +4.05	85.80	79.25	79.60	462,210
14 Sep 10	80.85000 -2.15	82.60	79.20	80.50	236,263
13 Sep 10	83.00000 +1.05	83.00	77.00	77.00	396,619
10 Sep 10	81.95000 +3.55	83.00	77.80	78.05	369,280
09 Sep 10	78.40000 +2.40	81.00	73.65	76.00	418,887
08 Sep 10	76.00000 +4.50	76.00	71.75	72.50	1,412,521
07 Sep 10	71.50000 -0.70	73.00	70.85	72.00	220,808
06 Sep 10	72.20000 +0.70	72.95	70.05	70.05	119,581
03 Sep 10	71.50000 -0.15	72.45	70.70	71.00	83,133
02 Sep 10	71.65000 +0.15	72.65	71.05	71.05	159,444
01 Sep 10	71.50000 -2.05	73.60	70.20	73.55	400,846
31 Aug 10	73.55000 +1.50	74.00	71.05	71.50	395,138
27 Aug 10	72.05000 -0.55	74.45	71.25	74.45	159,316
26 Aug 10	72.60000 +1.50	74.10	71.00	71.00	468,523
25 Aug 10	71.10000 +0.80	72.50	70.95	72.50	305,531
24 Aug 10	70.30000 -2.70	72.85	70.00	72.85	476,684
23 Aug 10	73.00000 +2.00	73.15	71.60	73.15	292,152
20 Aug 10	71.00000 -0.45	73.05	69.70	71.45	178,375
19 Aug 10	71.45000 -2.55	74.05	71.20	72.25	187,919
18 Aug 10	74.00000 -1.00	74.70	72.45	73.00	286,136
17 Aug 10	75.00000 +2.75	75.00	72.70	72.75	94,402
16 Aug 10	72.25000 -0.45	72.60	71.30	71.85	188,969
13 Aug 10	72.70000 -0.10	72.70	69.90	69.90	81,887
12 Aug 10	72.80000 -0.05	73.05	68.15	71.90	411,710
11 Aug 10	72.85000 -1.20	74.30	71.05	73.45	376,303
10 Aug 10	74.05000 -2.25	75.90	73.00	75.20	181,014
09 Aug 10	76.30000 +1.80	76.30	72.30	75.00	182,700
06 Aug 10	74.50000 +0.55	75.95	72.90	72.95	278,670
05 Aug 10	73.95000 +4.70	75.60	69.85	69.85	615,735
04 Aug 10	69.25000 +0.50	69.60	67.60	67.85	201,082
03 Aug 10	68.75000 -0.25	70.30	67.80	69.75	87,305
02 Aug 10	69.00000 -1.00	71.20	67.20	71.00	238,867
30 Jul 10	70.00000 +0.55	70.00	68.00	68.20	118,929
29 Jul 10	69.45000 +2.35	69.90	65.95	69.90	129,144
28 Jul 10	67.10000 -0.95	68.70	65.55	68.15	163,480
27 Jul 10	68.05000 +2.05	69.20	66.10	67.60	502,544
26 Jul 10	66.00000 +0.75	67.55	65.10	67.55	44,496
23 Jul 10	65.25000 -0.25	67.50	65.25	67.00	94,090
22 Jul 10	65.50000 +0.45	67.55	65.50	67.55	130,050
21 Jul 10	65.05000 -1.60	66.95	65.05	66.65	130,406
20 Jul 10	66.65000 +0.95	66.85	63.95	65.55	188,836
19 Jul 10	65.70000 -0.50	66.10	64.50	64.50	64,770
16 Jul 10	66.20000 -0.25	66.50	65.20	66.15	270,371
15 Jul 10	66.45000 +1.90	67.55	66.10	66.15	128,999
14 Jul 10	64.55000 -2.80	67.30	64.55	66.50	293,613
13 Jul 10	67.35000 +0.20	69.95	66.50	66.50	168,894
12 Jul 10	67.15000 -0.70	69.40	67.05	69.40	284,602
09 Jul 10	67.85000 -1.25	69.90	67.85	69.75	276,899
08 Jul 10	69.10000 -0.40	70.50	68.85	70.50	269,526
07 Jul 10	69.50000 -1.00	70.50	68.75	70.25	535,253
06 Jul 10	70.50000 -1.50	72.00	69.50	71.20	166,415
05 Jul 10	72.00000 -1.40	75.00	71.35	75.00	243,636
02 Jul 10	73.40000 +4.85	74.50	68.20	68.55	536,973
01 Jul 10	68.55000 -3.50	71.75	68.55	70.40	116,854
30 Jun 10	72.05000 -0.30	73.00	70.80	71.90	167,805
29 Jun 10	72.35000 -1.65	73.55	72.00	72.00	161,272
28 Jun 10	74.00000 -0.05	75.80	73.70	74.85	236,639
25 Jun 10	74.05000 -1.80	75.20	73.70	75.20	175,198
24 Jun 10	75.85000 -3.05	80.15	75.75	78.60	154,390
23 Jun 10	78.90000 +1.40	82.00	73.55	73.55	2,971,562
22 Jun 10	77.50000 +0.50	77.85	74.00	75.30	408,318
21 Jun 10	77.00000 +1.35	77.65	74.95	75.00	433,416
18 Jun 10	75.65000 +2.30	75.65	71.55	74.50	911,011
17 Jun 10	73.35000 -2.20	76.15	71.35	71.35	398,798
16 Jun 10	75.55000 +2.35	75.60	72.05	72.05	149,026
15 Jun 10	73.20000 +3.20	75.00	69.20	70.00	639,396
14 Jun 10	70.00000 +0.65	70.05	67.45	67.45	365,801
11 Jun 10	69.35000 -0.15	69.90	68.00	69.20	190,918
10 Jun 10	69.50000 +0.55	70.00	67.70	67.70	340,837
09 Jun 10	68.95000 +1.45	69.50	67.80	68.50	1,169,685
08 Jun 10	67.50000 +0.00	70.00	65.05	66.80	1,011,272
07 Jun 10	67.50000 +0.50	68.00	64.65	65.15	557,404
04 Jun 10	67.00000 +1.65	68.25	65.05	65.65	180,234
03 Jun 10	65.35000 +1.35	66.60	63.85	64.00	158,832
02 Jun 10	64.00000 -1.00	65.00	63.05	63.60	87,822
01 Jun 10	65.00000 +4.00	65.30	61.00	61.50	220,414
28 May 10	61.00000 -1.55	65.45	61.00	65.45	200,538
27 May 10	62.55000 +0.55	62.55	61.05	62.50	588,720
26 May 10	62.00000 -0.85	62.70	61.00	61.05	766,364
25 May 10	62.85000 -0.65	63.50	61.00	63.50	181,451
24 May 10	63.50000 +0.25	64.00	63.25	64.00	92,042
21 May 10	63.25000 -0.60	65.75	63.00	65.75	602,911
20 May 10	63.85000 -4.40	68.25	63.50	68.05	968,766
19 May 10	68.25000 -1.25	69.45	68.00	68.60	192,412
18 May 10	69.50000 +0.55	70.95	67.10	70.95	72,203
17 May 10	68.95000 -0.90	70.15	68.95	70.15	114,251
14 May 10	69.85000 -0.15	70.65	68.55	70.65	256,661
13 May 10	70.00000 -0.80	71.60	70.00	71.60	166,014
12 May 10	70.80000 -0.55	71.90	70.00	71.90	4,758,824
11 May 10	71.35000 +0.60	71.80	68.10	70.15	159,092
10 May 10	70.75000 +2.30	73.10	68.80	69.90	248,419
07 May 10	68.45000 -3.55	71.80	65.50	68.50	2,350,367
06 May 10	72.00000 +0.15	73.75	69.20	69.20	119,288
05 May 10	71.85000 -1.15	74.10	69.05	74.10	146,658
04 May 10	73.00000 -1.30	76.50	71.75	76.50	153,091
30 Apr 10	74.30000 +0.45	75.00	72.10	75.00	188,000
29 Apr 10	73.85000 -1.15	76.00	72.35	75.00	223,648
28 Apr 10	75.00000 +1.65	76.25	71.00	72.45	284,123
27 Apr 10	73.35000 -1.65	76.75	72.95	76.00	236,679
26 Apr 10	75.00000 -0.50	75.70	72.00	72.00	295,902
23 Apr 10	75.50000 +2.15	75.55	72.45	74.75	390,437
22 Apr 10	73.35000 -0.75	75.65	71.25	75.65	561,920
21 Apr 10	74.10000 -0.90	76.30	74.05	75.45	2,058,446
20 Apr 10	75.00000 +0.65	76.00	73.90	75.55	148,280
19 Apr 10	74.35000 -0.65	75.35	72.70	72.70	186,803
16 Apr 10	75.00000 -0.65	76.80	74.20	76.75	778,240
15 Apr 10	75.65000 -0.10	76.85	74.00	75.00	137,396
14 Apr 10	75.75000 +0.25	76.00	74.50	75.00	141,032
13 Apr 10	75.50000 -1.20	79.40	74.55	75.15	205,562
12 Apr 10	76.70000 +0.70	77.95	74.15	77.90	375,324
09 Apr 10	76.00000 +1.50	79.40	75.00	75.65	730,495
08 Apr 10	74.50000 -0.50	75.90	73.00	75.00	441,838
07 Apr 10	75.00000 +4.00	77.75	70.35	71.00	993,177
06 Apr 10	71.00000 +2.00	71.00	69.00	69.00	846,691
01 Apr 10	69.00000 +1.00	70.00	67.10	67.10	554,513
31 Mar 10	68.00000 +0.15	69.70	67.35	69.50	396,105
30 Mar 10	67.85000 -0.85	69.50	67.70	68.00	213,371
29 Mar 10	68.70000 +1.40	68.80	67.00	68.80	178,889
26 Mar 10	67.30000 -0.20	68.25	65.60	67.00	14,845,880
25 Mar 10	67.50000 -0.15	69.05	66.25	69.05	637,766
24 Mar 10	67.65000 +1.65	69.00	65.15	68.05	224,117
23 Mar 10	66.00000 -0.70	66.95	64.75	65.10	362,546
22 Mar 10	66.70000 +0.25	68.75	64.25	68.75	187,701
19 Mar 10	66.45000 -0.05	67.15	65.65	67.10	528,136
18 Mar 10	66.50000 -1.35	68.65	66.00	68.00	272,547
17 Mar 10	67.85000 +0.45	68.70	67.35	68.70	59,250
16 Mar 10	67.40000 -0.85	68.55	65.90	68.30	151,365
15 Mar 10	68.25000 -0.20	68.25	67.10	68.25	213,787
12 Mar 10	68.45000 +0.00	69.50	67.50	69.50	111,514
11 Mar 10	68.45000 +0.45	68.60	67.15	67.85	80,513
10 Mar 10	68.00000 -0.50	68.70	67.00	68.50	611,794
09 Mar 10	68.50000 +0.00	69.95	67.60	69.95	791,934
08 Mar 10	68.50000 -2.00	71.40	67.05	69.30	601,391
05 Mar 10	70.50000 +0.30	72.00	68.45	68.45	338,433
04 Mar 10	70.20000 -0.80	72.55	68.50	72.50	571,995
03 Mar 10	71.00000 -5.00	74.00	65.55	70.95	862,444
02 Mar 10	76.00000 +1.95	76.45	72.60	72.75	791,473
01 Mar 10	74.05000 +0.05	76.00	73.65	73.65	338,199
26 Feb 10	74.00000 +2.00	74.00	71.45	73.00	337,972
25 Feb 10	72.00000 +0.00	73.20	70.75	73.20	663,275
24 Feb 10	72.00000 +2.50	73.20	70.50	71.00	2,079,061
23 Feb 10	69.50000 +1.50	69.50	67.00	67.50	227,672
22 Feb 10	68.00000 +0.00	70.00	68.00	70.00	619,281
19 Feb 10	68.00000 -1.45	71.50	68.00	70.00	1,517,459
18 Feb 10	69.45000 +0.45	70.00	68.00	69.45	167,789
17 Feb 10	69.00000 +3.80	71.15	65.25	65.25	315,808
16 Feb 10	65.20000 -2.00	69.00	64.10	65.00	590,997
15 Feb 10	67.20000 -1.30	71.00	66.50	67.80	140,648
12 Feb 10	68.50000 -1.55	72.50	67.00	70.00	140,265
11 Feb 10	70.05000 -2.20	73.20	67.00	73.20	147,586
10 Feb 10	72.25000 +1.40	73.15	68.30	68.30	177,742
09 Feb 10	70.85000 +1.05	73.20	68.85	72.90	179,312
08 Feb 10	69.80000 -2.70	75.10	68.00	71.00	235,032
05 Feb 10	72.50000 -0.50	75.55	72.50	72.50	382,137
04 Feb 10	73.00000 -1.00	75.00	71.80	72.00	176,297
03 Feb 10	74.00000 -3.00	76.75	72.00	72.00	128,200
02 Feb 10	77.00000 +4.00	77.00	72.65	76.10	134,386
01 Feb 10	73.00000 +0.00	76.00	70.30	76.00	127,473
29 Jan 10	73.00000 +0.00	76.00	70.65	73.50	148,355
28 Jan 10	73.00000 -0.25	76.00	73.00	74.00	77,234
27 Jan 10	73.25000 -0.95	74.15	72.00	72.00	46,594
26 Jan 10	74.20000 +2.20	75.00	72.00	73.95	98,181
25 Jan 10	72.00000 +0.00	74.60	70.85	72.00	80,652
22 Jan 10	72.00000 -1.00	75.75	72.00	75.75	82,425
21 Jan 10	73.00000 -1.00	74.70	72.00	72.75	174,209
20 Jan 10	74.00000 -1.00	75.55	73.20	75.55	62,329
19 Jan 10	75.00000 +0.95	75.00	73.00	73.00	52,341
18 Jan 10	74.05000 +0.30	75.15	73.40	73.40	94,699
15 Jan 10	73.75000 -1.05	76.80	72.00	76.50	116,970
14 Jan 10	74.80000 +0.40	76.50	73.45	74.50	89,092
13 Jan 10	74.40000 +0.30	77.00	73.00	73.00	91,035
12 Jan 10	74.10000 -0.90	75.35	73.05	75.30	60,373
11 Jan 10	75.00000 +0.00	77.45	73.30	77.45	160,537
08 Jan 10	75.00000 +0.00	77.00	74.50	74.85	184,954
07 Jan 10	75.00000 -2.00	76.90	74.00	76.65	192,401
06 Jan 10	77.00000 +2.00	77.00	74.50	75.00	500,406
05 Jan 10	75.00000 -1.40	77.00	73.20	73.20	202,126
04 Jan 10	76.40000 +2.40	77.50	73.10	76.00	102,024
31 Dec 09	74.00000 -1.40	78.45	74.00	77.20	69,853
30 Dec 09	75.40000 +0.30	79.00	74.00	74.55	193,855
29 Dec 09	75.10000 +0.00	78.15	74.35	78.00	120,348

Moneysupermarket.com Group PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	200.60001 -0.40	203.60	195.10	203.60	1,387,475
19 Oct 26	201.00000 -0.80	204.40	197.93	198.50	499,731
16 Oct 26	201.80000 +5.60	204.00	195.57	195.70	1,364,353
15 Oct 26	196.20000 +6.60	199.00	187.50	190.00	2,174,926
14 Oct 26	189.60001 -2.10	195.20	189.60	195.20	635,566
13 Oct 26	191.70000 +0.70	196.80	187.50	189.90	800,930
12 Oct 26	191.00000 +5.10	191.80	181.70	186.60	958,484
09 Oct 26	185.89999 +0.40	187.80	183.70	183.70	969,314
08 Oct 26	185.50000 +7.60	187.20	173.40	173.50	2,552,909
07 Oct 26	177.89999 +3.00	178.70	173.40	173.90	1,067,895
06 Oct 26	174.89999 +2.10	178.70	172.10	175.90	1,105,280
05 Oct 26	172.80000 +0.10	175.60	170.20	172.70	1,007,763
02 Oct 26	172.70000 -0.10	176.40	170.90	172.40	1,489,476
01 Oct 26	172.80000 -3.30	178.10	171.20	173.80	1,195,997
30 Sep 26	176.10001 +1.10	178.60	174.90	176.30	1,238,936
29 Sep 26	175.00000 +0.40	179.00	175.00	178.70	732,929
28 Sep 26	174.60001 -2.70	181.00	174.32	179.90	1,139,349
25 Sep 26	177.30000 -2.40	181.60	175.10	178.10	585,952
24 Sep 26	179.70000 +2.40	181.30	174.30	178.80	2,692,819
23 Sep 26	177.30000 -15.10	193.90	172.86	193.00	5,256,894
22 Sep 26	192.39999 -3.40	204.00	191.70	196.20	835,267
21 Sep 26	195.80000 +2.40	198.40	192.50	193.00	454,444
18 Sep 26	193.39999 -1.60	199.80	191.70	199.80	2,179,512
17 Sep 26	195.00000 +0.00	200.00	194.60	200.00	765,215
16 Sep 26	195.00000 +0.50	196.40	192.50	195.20	795,944
15 Sep 26	194.50000 -1.60	196.30	190.50	190.50	502,105
14 Sep 26	196.10001 +4.10	196.42	191.30	194.40	489,044
11 Sep 26	192.00000 +3.00	193.70	188.10	189.80	314,825
10 Sep 26	189.00000 -3.50	192.50	187.10	192.00	1,450,882
09 Sep 26	192.50000 -2.20	199.70	190.90	199.70	516,427
08 Sep 26	194.70000 -3.40	202.62	193.50	197.70	811,762
07 Sep 26	198.10001 +0.10	203.80	195.50	198.20	526,614
04 Sep 26	198.00000 -2.40	203.80	197.90	203.80	822,275
03 Sep 26	200.39999 +4.30	200.40	195.00	197.50	474,783
02 Sep 26	196.10001 -1.70	200.60	195.00	198.40	789,508
01 Sep 26	197.80000 -5.80	204.40	197.40	203.00	703,128
28 Aug 26	203.60001 -2.60	210.80	201.20	206.20	1,033,114
27 Aug 26	206.20000 -0.60	210.60	204.80	207.00	446,986
26 Aug 26	206.80000 -2.00	209.60	205.40	205.40	533,170
25 Aug 26	208.80000 +2.20	211.13	206.40	208.00	700,637
24 Aug 26	206.60001 -0.40	207.80	204.00	206.40	554,346
21 Aug 26	207.00000 +2.20	210.00	204.00	210.00	375,918
20 Aug 26	204.80000 -2.40	210.00	204.80	210.00	365,200
19 Aug 26	207.20000 +2.40	207.80	204.20	205.00	644,303
18 Aug 26	204.80000 +1.20	207.20	203.00	203.00	559,365
17 Aug 26	203.60001 -4.60	209.80	203.40	208.00	751,528
14 Aug 26	208.20000 +4.80	210.00	203.40	208.80	870,424
13 Aug 26	203.39999 +0.60	207.40	202.00	206.80	802,619
12 Aug 26	202.80000 +0.40	204.00	200.00	200.00	1,489,383
11 Aug 26	202.39999 +0.40	203.30	200.00	200.00	2,431,512
10 Aug 26	202.00000 +0.60	203.20	199.00	199.00	780,693
07 Aug 26	201.39999 +0.40	204.00	197.40	197.40	1,412,756
06 Aug 26	201.00000 -5.80	207.40	199.60	202.40	787,707
05 Aug 26	206.80000 +3.60	209.00	197.50	198.10	1,144,244
04 Aug 26	203.20000 +4.90	203.80	196.80	198.00	1,118,772
03 Aug 26	198.30000 +1.80	201.60	196.80	197.60	1,123,327
31 Jul 26	196.50000 -5.30	208.20	196.50	208.00	1,024,980
30 Jul 26	201.80000 -11.20	209.80	201.80	207.40	808,331
29 Jul 26	213.00000 +6.60	214.00	206.20	209.00	1,815,195
28 Jul 26	206.39999 +8.10	208.20	197.40	198.70	2,436,014
27 Jul 26	198.30000 +3.80	200.20	194.80	196.40	2,084,183
24 Jul 26	194.50000 +3.10	197.50	189.10	194.50	1,102,644
23 Jul 26	191.39999 -1.70	196.20	190.60	196.10	1,011,418
22 Jul 26	193.10001 -5.50	199.30	188.60	198.90	1,653,481
21 Jul 26	198.60001 -5.60	209.60	190.80	207.00	1,962,930
20 Jul 26	204.20000 +2.20	206.80	201.20	206.80	1,482,897
17 Jul 26	202.00000 -3.20	206.60	195.20	204.00	1,138,164
16 Jul 26	205.20000 +1.00	205.40	202.40	205.00	2,099,675
15 Jul 26	204.20000 +3.00	205.00	196.40	196.40	1,043,894
14 Jul 26	201.20000 +0.80	202.40	197.40	199.50	780,586
13 Jul 26	200.39999 +4.60	200.40	195.00	197.70	2,972,304
10 Jul 26	195.80000 +2.50	197.40	192.66	193.20	2,328,857
09 Jul 26	193.30000 +0.80	194.20	190.20	194.00	1,002,398
08 Jul 26	192.50000 -3.20	196.80	191.40	192.10	2,666,838
07 Jul 26	195.70000 +6.40	197.24	189.30	190.30	2,136,253
06 Jul 26	189.30000 -0.50	194.80	188.30	194.80	962,468
03 Jul 26	189.80000 -1.10	193.10	189.20	191.30	744,575
02 Jul 26	190.89999 +0.70	191.30	186.50	186.50	2,028,752
01 Jul 26	190.20000 +5.00	190.20	184.50	186.20	7,715,067
30 Jun 26	185.20000 -0.80	187.20	184.70	185.80	2,331,800
29 Jun 26	186.00000 +1.50	187.00	183.30	185.70	695,318
26 Jun 26	184.50000 +1.50	185.50	180.00	180.00	3,525,309
25 Jun 26	183.00000 +0.00	184.80	182.00	184.00	774,751
24 Jun 26	183.00000 +1.90	183.80	180.10	181.40	910,258
23 Jun 26	181.10001 +0.10	184.40	177.91	184.40	1,474,102
22 Jun 26	181.00000 -0.40	185.70	179.30	185.70	1,507,490
19 Jun 26	181.39999 -1.60	184.90	180.00	183.00	4,025,843
18 Jun 26	183.00000 +0.90	183.80	179.50	182.00	4,210,977
17 Jun 26	182.10001 +2.10	183.24	180.50	180.70	1,016,179
16 Jun 26	180.00000 -1.00	182.70	178.90	181.00	754,099
15 Jun 26	181.00000 -1.80	185.50	179.00	182.80	1,037,090
12 Jun 26	182.80000 -0.60	186.10	180.30	185.70	749,822
11 Jun 26	183.39999 -2.70	187.00	183.20	185.30	1,020,677
10 Jun 26	186.10001 +6.50	186.10	179.90	180.80	1,674,347
09 Jun 26	179.60001 -0.70	182.90	179.30	180.30	2,117,719
08 Jun 26	180.30000 -1.90	185.10	180.00	180.50	1,582,779
05 Jun 26	182.20000 +1.60	184.70	180.40	180.60	1,070,579
04 Jun 26	180.60001 +3.50	182.20	176.10	177.00	964,231
03 Jun 26	177.10001 -3.50	181.60	176.00	180.20	1,205,742
02 Jun 26	180.60001 +1.40	183.30	178.20	179.50	2,528,854
01 Jun 26	179.20000 +2.00	179.50	175.70	176.90	2,053,917
29 May 26	177.20000 +1.90	177.90	175.10	177.80	5,502,899
28 May 26	175.30000 +1.30	177.50	171.60	177.50	1,649,293
27 May 26	174.00000 -1.40	177.00	172.80	173.00	865,778
26 May 26	175.39999 -0.10	178.10	173.00	176.90	1,106,550
22 May 26	175.50000 +1.20	176.60	172.10	173.00	950,335
21 May 26	174.30000 +1.30	176.70	172.10	173.00	685,374
20 May 26	173.00000 +0.30	174.50	170.10	171.50	3,137,928
19 May 26	172.70000 -0.50	178.20	171.50	171.50	797,000
18 May 26	173.20000 +2.40	174.40	169.50	172.00	766,417
15 May 26	170.80000 -2.10	173.00	169.50	172.00	1,274,904
14 May 26	172.89999 +2.40	174.00	171.00	171.00	627,323
13 May 26	170.50000 -0.20	173.70	169.30	173.70	2,096,611
12 May 26	170.70000 -3.60	174.20	170.00	173.00	1,564,081
11 May 26	174.30000 -0.80	177.10	174.30	175.10	1,475,326
08 May 26	175.10001 -1.35	178.50	174.30	174.30	1,254,059
07 May 26	176.45000 +2.05	177.90	173.75	174.40	1,082,680
06 May 26	174.39999 -0.55	179.85	174.00	176.05	815,394
05 May 26	174.95000 -1.25	178.80	173.15	177.30	819,325
01 May 26	176.20000 -1.60	177.30	172.65	176.45	503,495
30 Apr 26	177.80000 +1.60	187.84	173.05	175.75	2,404,203
29 Apr 26	176.20000 +1.75	184.81	171.45	171.45	1,091,444
28 Apr 26	174.45000 +0.95	185.66	172.25	176.35	1,225,918
27 Apr 26	173.50000 +0.60	182.05	171.20	172.30	1,470,462
24 Apr 26	172.89999 +2.25	181.42	169.05	174.00	1,681,304
23 Apr 26	170.64999 -0.55	171.35	169.35	170.85	3,922,492
22 Apr 26	171.20000 +0.80	175.15	168.85	175.15	3,914,381
21 Apr 26	170.39999 -1.10	174.45	170.05	173.15	3,873,521
20 Apr 26	171.50000 -1.35	172.20	168.65	171.00	739,009
17 Apr 26	172.85001 +3.35	173.40	166.20	168.90	1,295,212
16 Apr 26	169.50000 +4.10	169.90	164.75	168.00	1,538,853
15 Apr 26	165.39999 +0.45	168.00	163.40	166.70	1,089,427
14 Apr 26	164.95000 +3.70	165.55	161.00	162.75	1,194,117
13 Apr 26	161.25000 -0.75	164.68	158.75	163.25	1,510,673
10 Apr 26	162.00000 +4.30	166.05	157.25	158.65	2,605,761
09 Apr 26	157.70000 +2.60	159.50	151.55	154.05	1,565,376
08 Apr 26	155.10001 +3.10	163.20	152.55	163.20	1,522,409
07 Apr 26	152.00000 +1.30	154.20	149.50	152.45	2,221,386
02 Apr 26	150.70000 +0.70	151.60	148.00	149.90	2,525,088
01 Apr 26	150.00000 -0.20	154.60	146.60	151.90	2,648,430
31 Mar 26	150.20000 +0.30	152.80	149.50	150.10	1,310,368
30 Mar 26	149.89999 -2.60	152.50	146.70	151.00	2,731,894
27 Mar 26	152.50000 +4.00	156.90	151.00	153.40	2,501,523
26 Mar 26	148.50000 -7.50	149.24	143.90	145.70	3,345,942
25 Mar 26	156.00000 +3.60	157.50	152.50	154.20	3,334,937
24 Mar 26	152.39999 -2.80	157.70	152.30	156.00	1,192,052
23 Mar 26	155.20000 -2.80	160.50	154.50	156.50	1,893,469
20 Mar 26	158.00000 -2.80	163.20	158.00	161.40	3,463,288
19 Mar 26	160.80000 -2.30	166.20	159.70	166.20	1,443,638
18 Mar 26	163.10001 -2.10	166.80	162.30	166.40	1,720,348
17 Mar 26	165.20000 -0.30	167.30	163.42	165.00	1,274,190
16 Mar 26	165.50000 -2.30	171.00	165.10	168.00	801,756
13 Mar 26	167.80000 -0.20	170.00	166.00	166.00	2,874,286
12 Mar 26	168.00000 -0.10	169.70	166.70	169.20	2,849,316
11 Mar 26	168.10001 -3.40	171.47	167.90	170.50	1,272,439
10 Mar 26	171.50000 +3.50	172.80	169.20	169.80	1,699,927
09 Mar 26	168.00000 -4.90	170.60	165.70	168.00	1,579,637
06 Mar 26	172.89999 +9.40	173.10	164.10	165.60	2,287,412
05 Mar 26	163.50000 +0.90	165.70	160.00	161.90	1,081,041
04 Mar 26	162.60001 +1.90	163.27	159.40	161.90	1,021,118
03 Mar 26	160.70000 -5.20	168.10	158.40	163.90	1,249,017
02 Mar 26	165.89999 -6.10	172.30	165.00	168.80	2,363,308
27 Feb 26	172.00000 +0.70	174.00	169.10	169.10	5,719,332
26 Feb 26	171.30000 +7.70	171.30	164.00	164.80	4,855,091
25 Feb 26	163.60001 +6.30	163.60	156.60	156.60	2,711,287
24 Feb 26	157.30000 +0.20	160.30	155.30	160.30	3,018,782
23 Feb 26	157.10001 +4.20	162.00	153.20	162.00	5,539,315
20 Feb 26	152.89999 +2.30	154.10	148.97	150.60	1,904,383
19 Feb 26	150.60001 +1.20	151.00	148.30	151.00	2,060,306
18 Feb 26	149.39999 -0.10	150.90	147.50	149.90	2,914,736
17 Feb 26	149.50000 +5.00	149.60	144.30	145.50	2,823,509
16 Feb 26	144.50000 -2.60	149.50	144.40	149.10	1,737,138
13 Feb 26	147.10001 -1.30	151.70	146.70	150.00	2,312,323
12 Feb 26	148.39999 +2.30	152.20	145.40	148.00	5,351,033
11 Feb 26	146.10001 -6.70	154.30	146.10	154.10	5,551,775
10 Feb 26	152.80000 -14.40	163.20	139.70	162.60	12,663,188
09 Feb 26	167.20000 +0.50	170.00	166.60	166.70	3,351,580
06 Feb 26	166.70000 -1.10	169.68	165.90	167.80	4,064,337
05 Feb 26	167.80000 -1.40	173.10	167.60	170.00	3,480,460
04 Feb 26	169.20000 -10.50	180.62	169.10	179.20	4,781,448
03 Feb 26	179.70000 -6.30	190.10	179.65	190.10	1,384,378
02 Feb 26	186.00000 -0.60	191.30	184.30	191.30	820,627
30 Jan 26	186.60001 +2.10	187.90	184.30	184.30	673,940
29 Jan 26	184.50000 -1.80	191.50	183.80	191.50	776,039
28 Jan 26	186.30000 -0.80	187.80	185.00	187.00	828,594
27 Jan 26	187.10001 -0.20	188.90	186.20	188.40	508,760
26 Jan 26	187.30000 -1.90	192.20	186.00	186.00	1,957,398
23 Jan 26	189.20000 +2.00	189.30	185.57	187.20	680,804
22 Jan 26	187.20000 +2.40	188.20	184.10	184.20	457,078
21 Jan 26	184.80000 +1.30	184.80	181.85	183.80	722,120
20 Jan 26	183.50000 -2.20	186.05	183.50	185.50	415,411
19 Jan 26	185.70000 -3.20	189.78	185.30	188.90	478,581
16 Jan 26	188.89999 +0.40	189.07	186.00	188.00	410,928
15 Jan 26	188.50000 +0.40	191.30	186.40	191.30	696,982
14 Jan 26	188.10001 +0.60	188.85	186.25	187.60	647,248
13 Jan 26	187.50000 +0.40	189.00	186.00	186.00	452,118
12 Jan 26	187.10001 -3.20	191.30	186.90	191.30	682,576
09 Jan 26	190.30000 +3.70	190.30	185.00	185.20	688,586
08 Jan 26	186.60001 +0.00	187.20	184.50	184.50	601,717
07 Jan 26	186.60001 -0.10	190.50	185.00	190.50	879,754
06 Jan 26	186.70000 +1.20	187.00	183.00	183.00	574,804
05 Jan 26	185.50000 +4.20	185.50	181.50	182.10	923,743
02 Jan 26	181.30000 -2.50	185.10	181.10	182.20	518,441
31 Dec 25	183.80000 -1.80	185.80	183.40	185.10	271,634
30 Dec 25	185.60001 +1.20	186.10	183.30	185.50	461,350
29 Dec 25	184.39999 +1.00	185.10	183.00	184.10	615,913
24 Dec 25	183.39999 -0.80	184.50	183.10	184.30	224,679
23 Dec 25	184.20000 -0.90	188.90	183.30	188.90	432,902
22 Dec 25	185.10001 -0.50	186.50	183.00	186.50	524,106
19 Dec 25	185.60001 -1.30	187.92	182.30	182.30	1,115,826
18 Dec 25	186.89999 +0.20	190.20	184.70	187.10	953,977
17 Dec 25	186.70000 +2.70	187.00	183.60	185.30	788,531
16 Dec 25	184.00000 -4.10	191.40	183.59	191.40	1,148,045
15 Dec 25	188.10001 +5.00	188.60	183.29	187.70	1,142,127
12 Dec 25	183.10001 +1.60	184.80	180.00	180.00	770,158
11 Dec 25	181.50000 +0.90	185.10	180.50	185.10	1,112,208
10 Dec 25	180.60001 -0.90	182.00	180.00	180.00	868,671
09 Dec 25	181.50000 -0.70	184.10	181.00	181.00	1,035,763
08 Dec 25	182.20000 +0.40	185.00	180.40	182.50	794,686
05 Dec 25	181.80000 -10.20	191.40	181.80	190.50	2,420,227
04 Dec 25	192.00000 +1.10	193.40	190.10	190.10	713,070
03 Dec 25	190.89999 +2.30	193.30	187.89	188.00	1,912,654
02 Dec 25	188.60001 -1.40	190.16	186.40	190.00	1,029,535
01 Dec 25	190.00000 +1.40	190.00	185.90	186.30	1,121,686
28 Nov 25	188.60001 +0.90	188.70	186.40	187.60	1,045,649
27 Nov 25	187.70000 +1.00	189.20	186.30	186.80	657,578
26 Nov 25	186.70000 +0.20	189.90	183.80	189.90	1,081,067
25 Nov 25	186.50000 +1.30	186.70	183.00	185.10	700,432
24 Nov 25	185.20000 +0.70	186.60	183.50	185.00	1,344,407
21 Nov 25	184.50000 -5.30	186.50	177.96	186.30	1,391,252
20 Nov 25	189.80000 +0.70	191.60	189.80	190.90	467,205
19 Nov 25	189.10001 -2.00	192.30	188.90	191.30	1,369,750
18 Nov 25	191.10001 -1.50	192.71	190.10	190.10	724,407
17 Nov 25	192.60001 +0.00	193.78	191.60	192.90	498,761
14 Nov 25	192.60001 -1.30	193.70	189.00	193.00	881,169
13 Nov 25	193.89999 -3.10	197.90	193.90	196.70	843,943
12 Nov 25	197.00000 +0.00	197.70	195.30	197.70	685,030
11 Nov 25	197.00000 +1.60	198.80	194.50	197.20	753,060
10 Nov 25	195.39999 +1.10	196.70	192.30	192.30	488,337
07 Nov 25	194.30000 -2.00	196.56	193.20	195.20	427,647
06 Nov 25	196.30000 -0.10	197.70	195.60	196.90	425,910
05 Nov 25	196.39999 +0.20	197.71	194.06	197.30	528,348
04 Nov 25	196.20000 +2.90	196.20	191.00	191.00	1,596,687
03 Nov 25	193.30000 -0.90	195.06	192.86	194.40	750,767
31 Oct 25	194.20000 -1.20	195.90	194.10	194.90	604,078
30 Oct 25	195.39999 +0.40	195.80	193.50	194.30	486,307
29 Oct 25	195.00000 -1.10	197.00	194.80	195.30	1,052,931
28 Oct 25	196.10001 -2.20	198.81	195.60	198.00	659,904
27 Oct 25	198.30000 +1.30	199.10	195.00	195.00	781,605
24 Oct 25	197.00000 +0.90	197.70	195.50	196.90	949,905
23 Oct 25	196.10001 +1.50	196.70	194.50	195.10	706,158
22 Oct 25	194.60001 +3.80	195.60	190.10	190.10	1,680,741
21 Oct 25	190.80000 -0.60	193.00	190.60	193.00	573,311
20 Oct 25	191.39999 -0.60	193.30	189.90	193.30	1,574,863
17 Oct 25	192.00000 -2.50	195.54	190.79	195.00	457,282
16 Oct 25	194.50000 -0.20	195.80	193.30	193.60	729,108
15 Oct 25	194.70000 +0.30	195.50	193.10	194.40	438,680
14 Oct 25	194.39999 -0.50	195.30	193.00	194.00	636,890
13 Oct 25	194.89999 -1.10	197.90	194.90	195.60	884,084
10 Oct 25	196.00000 -0.60	197.90	195.00	197.90	510,212
09 Oct 25	196.60001 -2.90	199.50	195.70	199.00	1,165,511
08 Oct 25	199.50000 +1.20	199.50	196.90	198.30	877,888
07 Oct 25	198.30000 -1.90	201.60	198.10	201.00	1,085,503
06 Oct 25	200.20000 +0.20	201.60	198.90	199.40	2,572,846
03 Oct 25	200.00000 +1.90	200.80	197.90	199.20	1,359,636
02 Oct 25	198.10001 +1.90	199.50	190.50	195.50	3,799,166
01 Oct 25	196.20000 -2.00	198.70	195.60	198.70	591,477
30 Sep 25	198.20000 +0.50	200.00	197.40	200.00	1,157,205
29 Sep 25	197.70000 +0.50	200.00	195.50	197.40	463,923
26 Sep 25	197.20000 +1.50	197.90	195.50	196.50	389,508
25 Sep 25	195.70000 -1.00	197.40	194.70	195.00	308,052
24 Sep 25	196.70000 -0.20	201.80	195.90	201.80	425,596
23 Sep 25	196.89999 -0.20	198.98	196.60	197.20	364,719
22 Sep 25	197.10001 +1.80	197.20	194.70	195.10	426,773
19 Sep 25	195.30000 -4.00	204.00	193.70	204.00	1,442,030
18 Sep 25	199.30000 -0.90	201.00	196.50	201.00	668,239
17 Sep 25	200.20000 +1.50	201.60	198.90	198.90	429,475
16 Sep 25	198.70000 -2.50	204.00	198.70	204.00	488,949
15 Sep 25	201.20000 +0.00	203.00	200.20	200.80	310,113
12 Sep 25	201.20000 -1.00	203.40	200.97	201.80	651,998
11 Sep 25	202.20000 -1.20	204.20	202.00	203.20	482,416
10 Sep 25	203.39999 -2.20	210.00	203.40	205.00	418,435
09 Sep 25	205.60001 +0.20	207.33	205.00	206.00	420,185
08 Sep 25	205.39999 +2.20	207.40	202.00	203.80	405,345
05 Sep 25	203.20000 -0.20	205.00	202.00	205.00	415,374
04 Sep 25	203.39999 +5.60	204.40	197.00	201.40	929,516
03 Sep 25	197.80000 +0.00	200.02	196.70	199.00	727,550
02 Sep 25	197.80000 -0.90	199.20	195.00	195.00	763,043
01 Sep 25	198.70000 -1.10	201.60	197.71	201.00	495,856
29 Aug 25	199.80000 -0.80	202.80	199.20	200.40	731,524
28 Aug 25	200.60001 +0.60	202.00	198.10	198.10	784,788
27 Aug 25	200.00000 -1.40	202.00	198.90	201.40	665,721
26 Aug 25	201.39999 +0.40	203.37	199.80	200.00	733,449
22 Aug 25	201.00000 +1.20	201.04	198.24	199.90	398,562
21 Aug 25	199.80000 -0.40	200.40	199.20	200.20	390,988
20 Aug 25	200.20000 +0.60	200.40	198.70	199.50	759,123
19 Aug 25	199.60001 +0.40	201.80	198.90	198.90	448,563
18 Aug 25	199.20000 -0.80	201.40	198.80	200.00	520,480
15 Aug 25	200.00000 -0.40	201.33	199.20	201.20	599,978
14 Aug 25	200.39999 +1.40	202.00	199.90	200.00	414,706
13 Aug 25	199.00000 +1.40	199.80	197.50	197.60	482,378
12 Aug 25	197.60001 -0.70	202.20	197.30	200.40	3,006,200
11 Aug 25	198.30000 +0.30	199.60	196.80	197.90	466,607
08 Aug 25	198.00000 -3.80	202.20	198.00	201.80	462,419
07 Aug 25	201.80000 +2.80	202.60	199.00	201.80	755,876
06 Aug 25	199.00000 -0.30	200.60	197.30	200.00	363,283
05 Aug 25	199.30000 -0.40	201.00	199.00	199.00	584,248
04 Aug 25	199.70000 +2.30	200.46	198.18	198.20	557,690
01 Aug 25	197.39999 -3.60	201.40	197.40	199.90	927,803
31 Jul 25	201.00000 -2.60	202.78	200.00	200.00	999,814
30 Jul 25	203.60001 -1.80	206.80	203.09	204.00	603,821
29 Jul 25	205.39999 -1.80	208.40	205.20	206.00	587,748
28 Jul 25	207.20000 -1.20	211.80	207.20	210.40	944,245
25 Jul 25	208.39999 +1.80	211.40	206.40	210.60	731,819
24 Jul 25	206.60001 -1.80	213.40	206.60	213.40	1,484,870
23 Jul 25	208.39999 +1.20	210.60	208.00	208.40	1,024,058
22 Jul 25	207.20000 +3.20	208.60	203.60	203.60	1,262,155
21 Jul 25	204.00000 -15.20	218.80	199.00	214.40	4,965,274
18 Jul 25	219.20000 +0.60	220.40	215.80	215.80	1,347,425
17 Jul 25	218.60001 -1.40	223.00	218.60	223.00	1,308,521
16 Jul 25	220.00000 -1.40	222.82	216.20	216.20	561,339
15 Jul 25	221.39999 +0.80	223.80	220.60	221.20	622,854
14 Jul 25	220.60001 +1.60	220.60	218.40	219.00	1,407,008
11 Jul 25	219.00000 -1.40	220.20	217.40	217.40	643,710
10 Jul 25	220.39999 +1.40	221.80	219.60	219.60	426,271
09 Jul 25	219.00000 -1.60	224.80	218.40	224.80	474,757
08 Jul 25	220.60001 +0.00	222.40	220.40	220.60	672,403
07 Jul 25	220.60001 +3.20	221.00	217.29	217.40	707,578
04 Jul 25	217.39999 -1.60	219.80	216.20	219.80	638,964
03 Jul 25	219.00000 +1.80	219.40	217.20	217.20	2,087,585
02 Jul 25	217.20000 -3.40	221.20	214.74	220.00	1,090,124
01 Jul 25	220.60001 -0.60	222.20	219.80	220.80	462,623
30 Jun 25	221.20000 +3.20	223.00	218.45	219.40	724,858
27 Jun 25	218.00000 -0.60	220.00	216.40	219.00	787,579
26 Jun 25	218.60001 +1.20	219.60	217.66	218.80	475,204
25 Jun 25	217.39999 +1.40	218.60	216.20	216.20	674,237
24 Jun 25	216.00000 +1.00	219.60	214.20	214.20	801,236
23 Jun 25	215.00000 -0.60	219.80	214.39	219.80	398,001
20 Jun 25	215.60001 +0.00	217.00	214.80	216.20	4,072,498
19 Jun 25	215.60001 -1.20	216.40	214.40	214.40	308,144
18 Jun 25	216.80000 +1.40	218.20	215.00	215.40	587,094
17 Jun 25	215.39999 -0.20	215.80	210.80	210.80	523,822
16 Jun 25	215.60001 +2.40	216.80	209.20	209.20	360,009
13 Jun 25	213.20000 -0.80	214.00	211.34	212.60	960,135
12 Jun 25	214.00000 -1.20	215.60	213.00	214.40	475,283
11 Jun 25	215.20000 -0.80	217.80	213.80	213.80	614,611
10 Jun 25	216.00000 -0.40	218.40	215.40	218.40	758,404
09 Jun 25	216.39999 -0.60	217.80	215.80	217.20	430,734
06 Jun 25	217.00000 +1.60	217.80	213.00	215.40	489,778
05 Jun 25	215.39999 +1.40	215.60	213.00	214.40	443,048
04 Jun 25	214.00000 +5.20	214.20	209.23	209.80	668,931
03 Jun 25	208.80000 +0.00	211.00	208.00	209.00	719,987
02 Jun 25	208.80000 -0.20	210.40	207.00	209.00	623,433
30 May 25	209.00000 -0.20	212.60	208.44	209.40	1,828,942
29 May 25	209.20000 -1.40	211.80	208.60	211.80	836,143
28 May 25	210.60001 -3.00	216.00	210.40	216.00	413,814
27 May 25	213.60001 -0.20	217.20	213.20	217.20	797,859
23 May 25	213.80000 -0.40	215.59	209.60	214.20	382,653
22 May 25	214.20000 -1.00	215.20	210.60	213.80	671,645
21 May 25	215.20000 -0.20	216.20	211.00	211.00	574,447
20 May 25	215.39999 +2.20	217.00	210.00	210.00	478,405
19 May 25	213.20000 +0.00	218.60	209.60	218.60	1,353,047
16 May 25	213.20000 +1.80	215.40	212.07	215.40	797,545
15 May 25	211.39999 +0.80	212.20	209.60	209.80	435,493
14 May 25	210.60001 +0.40	215.00	208.20	215.00	654,001
13 May 25	210.20000 +1.80	212.40	208.00	208.00	612,723
12 May 25	208.39999 +1.00	211.20	207.60	207.60	1,034,729
09 May 25	207.39999 +0.00	208.96	206.80	208.40	803,700
08 May 25	207.39999 +1.00	209.00	204.54	208.00	895,088
07 May 25	206.39999 -0.20	206.80	203.52	206.20	729,971
06 May 25	206.60001 +1.00	208.40	200.80	200.80	484,242
02 May 25	205.60001 -0.20	206.88	202.80	205.20	374,303
01 May 25	205.80000 +4.00	206.20	200.40	200.40	1,027,640
30 Apr 25	201.80000 +0.00	203.57	200.00	202.00	460,048
29 Apr 25	201.80000 +1.40	202.00	199.90	200.60	525,321
28 Apr 25	200.39999 -1.20	204.80	199.90	202.60	496,546
25 Apr 25	201.60001 +1.60	203.20	200.00	202.40	860,235
24 Apr 25	200.00000 +2.40	200.40	197.10	197.10	592,910
23 Apr 25	197.60001 +3.40	199.20	195.10	198.00	715,405
22 Apr 25	194.20000 +1.60	194.20	190.50	192.80	556,053
17 Apr 25	192.60001 +0.70	193.20	190.53	190.70	539,381
16 Apr 25	191.89999 -2.50	193.80	188.80	193.40	721,428
15 Apr 25	194.39999 +4.90	194.70	188.50	188.50	718,325
14 Apr 25	189.50000 +5.90	190.00	185.49	185.90	969,492
11 Apr 25	183.60001 -0.10	186.10	181.00	184.10	1,099,753
10 Apr 25	183.70000 -2.80	194.30	183.42	190.60	1,754,724
09 Apr 25	186.50000 -3.10	189.90	183.90	189.00	1,504,095
08 Apr 25	189.60001 +6.40	191.50	184.50	184.50	1,976,023
07 Apr 25	183.20000 -4.20	193.10	174.80	175.70	1,931,945
04 Apr 25	187.39999 -10.50	201.00	184.60	201.00	2,120,801
03 Apr 25	197.89999 -3.30	201.00	197.10	197.60	666,198
02 Apr 25	201.20000 +0.40	202.00	198.50	199.90	780,537
01 Apr 25	200.80000 +0.20	203.60	200.20	202.60	1,170,257
31 Mar 25	200.60001 -4.80	205.00	198.80	202.60	1,819,030
28 Mar 25	205.39999 +0.20	209.80	205.00	209.80	966,741
27 Mar 25	205.20000 -0.80	206.00	203.20	204.20	753,978
26 Mar 25	206.00000 +1.80	208.80	203.80	208.80	604,188
25 Mar 25	204.20000 +2.40	205.00	197.50	197.50	574,667
24 Mar 25	201.80000 +1.40	203.60	200.80	200.80	376,569
21 Mar 25	200.39999 -3.40	203.40	200.20	203.40	2,046,192
20 Mar 25	203.80000 -0.20	205.40	202.80	203.20	936,580
19 Mar 25	204.00000 -2.60	207.40	203.40	206.40	1,170,764
18 Mar 25	206.60001 +1.80	208.80	204.20	204.20	1,696,730
17 Mar 25	204.80000 +2.80	204.80	196.60	196.60	1,210,761
14 Mar 25	202.00000 +4.20	202.00	197.94	199.30	791,763
13 Mar 25	197.80000 -4.80	203.00	196.60	202.00	1,253,447
12 Mar 25	202.60001 +6.70	204.20	193.20	193.20	1,413,157
11 Mar 25	195.89999 -2.40	202.40	195.60	202.40	1,058,957
10 Mar 25	198.30000 -0.10	200.80	196.80	197.90	2,311,534
07 Mar 25	198.39999 +0.40	200.00	195.20	200.00	563,875
06 Mar 25	198.00000 +0.70	199.30	196.90	199.00	552,449
05 Mar 25	197.30000 +3.90	198.82	192.10	192.10	1,250,583
04 Mar 25	193.39999 -4.00	196.90	192.00	192.20	3,275,715
03 Mar 25	197.39999 +2.00	197.40	194.10	195.50	1,652,516
28 Feb 25	195.39999 -0.10	195.70	190.70	190.70	2,257,234
27 Feb 25	195.50000 -1.20	197.10	193.10	195.20	1,296,569
26 Feb 25	196.70000 -4.30	202.20	196.70	201.20	1,108,689
25 Feb 25	201.00000 +3.60	201.00	195.60	196.70	2,103,329
24 Feb 25	197.39999 -5.60	203.80	197.00	202.60	1,560,983
21 Feb 25	203.00000 +2.00	205.80	200.80	201.00	867,122
20 Feb 25	201.00000 -2.60	207.60	199.60	205.00	895,719
19 Feb 25	203.60001 +3.60	206.00	196.20	202.00	4,374,294
18 Feb 25	200.00000 +1.30	204.80	198.50	203.60	1,739,067
17 Feb 25	198.70000 +8.80	204.99	191.40	193.70	3,189,407
14 Feb 25	189.89999 -1.40	193.90	189.10	193.90	506,442
13 Feb 25	191.30000 +2.50	191.40	186.80	188.80	947,912
12 Feb 25	188.80000 +0.00	190.20	185.00	185.00	718,536
11 Feb 25	188.80000 +0.90	188.80	186.00	188.20	718,283
10 Feb 25	187.89999 +1.30	190.00	186.40	190.00	675,624
07 Feb 25	186.60001 -2.80	191.41	185.90	186.80	556,540
06 Feb 25	189.39999 -2.00	195.70	189.40	195.70	959,334
05 Feb 25	191.39999 -1.30	192.60	189.40	191.40	1,632,102
04 Feb 25	192.70000 +1.20	195.00	189.30	195.00	635,945
03 Feb 25	191.50000 -2.50	191.90	188.00	191.90	457,107
31 Jan 25	194.00000 +1.00	194.00	188.10	188.10	604,824
30 Jan 25	193.00000 +2.00	195.90	191.80	191.80	675,384
29 Jan 25	191.00000 +1.40	194.70	188.10	192.30	997,558
28 Jan 25	189.60001 +8.00	189.60	181.50	185.40	2,647,973
27 Jan 25	181.60001 -1.30	184.90	179.20	181.50	744,594
24 Jan 25	182.89999 -2.10	186.70	182.10	185.00	893,837
23 Jan 25	185.00000 +0.50	187.00	183.50	187.00	2,361,332
22 Jan 25	184.50000 -2.60	187.51	184.50	187.00	737,286
21 Jan 25	187.10001 +0.70	188.05	185.85	186.00	663,350
20 Jan 25	186.39999 -1.30	190.40	186.40	190.40	595,870
17 Jan 25	187.70000 -1.30	190.90	186.00	189.20	1,926,163
16 Jan 25	189.00000 +2.60	189.00	186.00	186.00	3,278,882
15 Jan 25	186.39999 +0.10	190.00	185.00	188.70	946,245
14 Jan 25	186.30000 -0.30	188.70	183.00	183.00	1,241,491
13 Jan 25	186.60001 +3.40	186.90	181.20	186.90	967,824
10 Jan 25	183.20000 +0.40	186.80	180.98	183.70	636,262
09 Jan 25	182.80000 -2.00	185.30	181.80	184.00	1,361,599
08 Jan 25	184.80000 -4.00	192.80	183.98	192.80	1,038,452
07 Jan 25	188.80000 -2.80	192.80	188.60	190.90	824,752
06 Jan 25	191.60001 -1.10	194.27	190.00	190.00	2,548,805
03 Jan 25	192.70000 +0.10	194.10	190.60	193.00	795,037
02 Jan 25	192.60001 +0.50	194.44	191.77	194.00	345,126
31 Dec 24	192.10001 +0.70	195.40	190.10	195.40	192,938
30 Dec 24	191.39999 +0.10	191.60	190.10	191.50	223,084
27 Dec 24	191.30000 -0.20	193.90	190.38	190.90	241,328
24 Dec 24	191.50000 +1.80	191.70	186.80	186.80	218,051
23 Dec 24	189.70000 -0.50	194.40	188.50	194.40	517,642
20 Dec 24	190.20000 -4.30	193.60	183.30	193.60	3,096,292
19 Dec 24	194.50000 -2.80	197.50	192.70	192.70	1,770,564
18 Dec 24	197.30000 -0.40	202.00	197.10	202.00	1,154,066
17 Dec 24	197.70000 -1.50	198.50	195.80	197.70	2,570,415
16 Dec 24	199.20000 +1.40	199.20	196.00	197.40	730,940
13 Dec 24	197.80000 +2.40	197.80	190.40	190.40	1,671,987
12 Dec 24	195.39999 +0.00	196.83	191.40	191.40	495,571
11 Dec 24	195.39999 -0.50	197.00	194.00	195.90	345,934
10 Dec 24	195.89999 -1.10	198.20	195.50	196.30	420,377
09 Dec 24	197.00000 -1.90	203.80	196.40	203.80	375,739
06 Dec 24	198.89999 +1.20	199.70	196.00	196.00	525,718
05 Dec 24	197.70000 +1.10	200.80	195.70	199.30	527,907
04 Dec 24	196.60001 -0.40	197.90	196.10	196.10	579,278
03 Dec 24	197.00000 +0.70	198.00	195.50	197.00	418,580
02 Dec 24	196.30000 +0.30	197.60	194.90	195.20	697,526
29 Nov 24	196.00000 -3.30	204.20	195.30	204.20	621,007
28 Nov 24	199.30000 +2.20	200.60	191.80	191.80	686,991
27 Nov 24	197.10001 +1.10	200.60	195.20	200.60	468,496
26 Nov 24	196.00000 -0.70	197.80	194.68	197.30	448,574
25 Nov 24	196.70000 +2.00	197.30	193.79	196.70	758,370
22 Nov 24	194.70000 +3.10	195.20	190.00	190.00	483,179
21 Nov 24	191.60001 +0.60	192.90	190.00	190.00	376,223
20 Nov 24	191.00000 -3.50	196.12	188.10	194.30	506,227
19 Nov 24	194.50000 +2.10	194.50	190.38	192.30	911,515
18 Nov 24	192.39999 +1.60	193.37	190.46	193.20	392,273
15 Nov 24	190.80000 -1.10	198.50	188.90	196.00	551,021
14 Nov 24	191.89999 +3.60	193.30	186.90	191.40	892,858
13 Nov 24	188.30000 +1.40	189.00	185.10	186.10	1,104,806
12 Nov 24	186.89999 -0.50	193.80	184.20	187.50	714,934
11 Nov 24	187.39999 +4.40	188.20	182.91	185.70	558,406
08 Nov 24	183.00000 -4.40	188.38	183.00	184.10	561,261
07 Nov 24	187.39999 +3.30	189.40	184.00	184.40	927,878
06 Nov 24	184.10001 -2.50	191.40	183.20	186.10	1,651,298
05 Nov 24	186.60001 -2.30	190.00	186.60	190.00	1,064,937
04 Nov 24	188.89999 -0.90	191.30	188.20	190.00	936,059
01 Nov 24	189.80000 +1.80	190.90	187.72	187.80	1,037,636
31 Oct 24	188.00000 -2.20	195.80	187.70	195.80	2,234,839
30 Oct 24	190.20000 -2.80	195.20	189.90	190.00	1,566,636
29 Oct 24	193.00000 -3.50	197.60	191.80	196.40	1,229,240
28 Oct 24	196.50000 +2.60	199.80	193.60	199.80	801,768
25 Oct 24	193.89999 -1.00	197.16	193.90	196.00	913,768
24 Oct 24	194.89999 -0.20	196.99	193.50	194.00	1,726,353
23 Oct 24	195.10001 -3.60	199.05	195.10	198.10	799,400
22 Oct 24	198.70000 +2.20	200.20	196.50	196.50	670,018
21 Oct 24	196.50000 -2.90	201.40	194.80	194.80	1,256,349
18 Oct 24	199.39999 +2.80	201.50	194.70	195.00	965,423
17 Oct 24	196.60001 +1.20	199.50	194.00	195.00	2,495,158
16 Oct 24	195.39999 -16.60	215.00	193.90	215.00	6,752,728
15 Oct 24	212.00000 +0.00	213.60	210.80	213.00	627,278
14 Oct 24	212.00000 +2.00	212.00	208.84	209.40	488,506
11 Oct 24	210.00000 +1.60	210.40	204.00	204.00	293,477
10 Oct 24	208.39999 -2.20	212.00	207.40	212.00	313,468
09 Oct 24	210.60001 +0.40	212.00	209.80	212.00	993,225
08 Oct 24	210.20000 -3.60	213.40	208.40	208.40	503,464
07 Oct 24	213.80000 +0.60	215.10	208.40	208.40	732,040
04 Oct 24	213.20000 +3.00	213.60	208.00	208.00	439,156
03 Oct 24	210.20000 -1.20	212.20	206.20	206.20	413,163
02 Oct 24	211.39999 +3.20	214.60	207.40	214.60	1,718,427
01 Oct 24	208.20000 -3.00	213.20	208.20	212.00	920,323
30 Sep 24	211.20000 -2.60	214.38	209.80	214.00	703,896
27 Sep 24	213.80000 -1.60	221.40	213.00	221.40	676,621
26 Sep 24	215.39999 -0.20	221.20	215.40	221.20	689,585
25 Sep 24	215.60001 +0.20	216.60	214.40	215.00	844,759
24 Sep 24	215.39999 +2.40	215.89	212.00	212.00	900,777
23 Sep 24	213.00000 +1.40	213.47	210.68	211.80	467,117
20 Sep 24	211.60001 -3.40	214.23	209.80	209.80	1,844,822
19 Sep 24	215.00000 +4.40	215.40	210.48	212.00	787,024
18 Sep 24	210.60001 +0.80	210.60	207.44	208.80	547,751
17 Sep 24	209.80000 +2.60	213.20	208.40	213.20	684,811
16 Sep 24	207.20000 +0.40	209.80	207.20	208.00	613,237
13 Sep 24	206.80000 +3.60	209.00	204.24	205.20	587,335
12 Sep 24	203.20000 +5.20	204.80	198.00	198.00	1,287,148
11 Sep 24	198.00000 -2.00	201.40	197.16	198.00	454,540
10 Sep 24	200.00000 -1.80	203.20	199.80	202.00	571,360
09 Sep 24	201.80000 +2.80	202.31	198.00	201.60	684,685
06 Sep 24	199.00000 -9.20	208.60	197.90	208.00	1,236,460
05 Sep 24	208.20000 -1.80	213.00	208.20	213.00	478,934
04 Sep 24	210.00000 -2.00	212.00	209.40	209.40	767,974
03 Sep 24	212.00000 -3.80	216.50	212.00	215.00	581,821
02 Sep 24	215.80000 +1.60	222.20	214.40	222.20	500,637
30 Aug 24	214.20000 -3.40	218.74	214.20	217.00	1,115,052
29 Aug 24	217.60001 +2.40	218.25	215.02	215.40	529,083
28 Aug 24	215.20000 -1.40	219.00	214.80	219.00	504,247
27 Aug 24	216.60001 -2.60	220.40	215.20	220.00	850,843
23 Aug 24	219.20000 +1.00	225.00	217.20	225.00	529,087
22 Aug 24	218.20000 -2.60	222.80	218.20	221.00	1,029,835
21 Aug 24	220.80000 +1.60	220.80	217.80	217.80	630,928
20 Aug 24	219.20000 -2.60	223.76	217.80	217.80	251,706
19 Aug 24	221.80000 +1.00	224.40	220.60	224.40	281,569
16 Aug 24	220.80000 -2.00	224.40	217.80	218.40	531,412
15 Aug 24	222.80000 +6.20	223.40	216.20	216.20	340,002
14 Aug 24	216.60001 +0.80	220.23	215.60	219.60	293,437
13 Aug 24	215.80000 -0.60	217.40	214.20	215.00	450,400
12 Aug 24	216.39999 +1.20	219.60	213.60	213.60	352,828
09 Aug 24	215.20000 -1.00	218.00	210.40	210.40	441,964
08 Aug 24	216.20000 +1.80	218.04	210.40	214.40	621,195
07 Aug 24	214.39999 +2.80	216.00	210.00	210.00	494,666
06 Aug 24	211.60001 +1.80	214.00	208.79	209.40	931,047
05 Aug 24	209.80000 -7.60	222.00	206.00	222.00	699,458
02 Aug 24	217.39999 -9.00	227.40	216.40	224.40	930,207
01 Aug 24	226.39999 -11.60	236.71	226.20	234.80	1,297,689
31 Jul 24	238.00000 +11.40	238.00	226.00	230.80	1,308,410
30 Jul 24	226.60001 +1.20	229.00	223.40	227.20	703,025
29 Jul 24	225.39999 +0.00	226.99	224.00	224.80	599,646
26 Jul 24	225.39999 +4.00	225.80	217.40	217.40	577,837
25 Jul 24	221.39999 -0.60	223.13	218.00	218.00	658,293
24 Jul 24	222.00000 +1.00	224.40	217.80	217.80	711,486
23 Jul 24	221.00000 -6.00	227.60	221.00	225.20	709,094
22 Jul 24	227.00000 -0.60	230.20	213.40	224.40	1,478,369
19 Jul 24	227.60001 -8.40	241.00	227.60	241.00	465,258
18 Jul 24	236.00000 +0.00	239.32	235.00	235.00	454,107
17 Jul 24	236.00000 -0.20	236.60	234.20	235.00	274,225
16 Jul 24	236.20000 -1.80	238.60	234.40	234.40	507,912
15 Jul 24	238.00000 +6.20	239.20	231.54	235.80	442,142
12 Jul 24	231.80000 -2.80	238.99	231.80	236.20	407,991
11 Jul 24	234.60001 +3.40	234.80	230.00	233.00	352,195
10 Jul 24	231.20000 +3.60	233.02	225.80	225.80	693,255
09 Jul 24	227.60001 -5.60	237.00	227.60	237.00	414,627
08 Jul 24	233.20000 -3.20	237.80	229.76	237.80	525,370
05 Jul 24	236.39999 +7.00	239.40	226.20	226.20	791,674
04 Jul 24	229.39999 -0.40	233.80	228.40	233.80	265,272
03 Jul 24	229.80000 +2.20	231.00	226.00	230.20	521,064
02 Jul 24	227.60001 +5.00	229.80	221.20	229.80	365,103
01 Jul 24	222.60001 +0.40	225.75	220.20	220.20	441,771
28 Jun 24	222.20000 -3.20	227.00	222.00	223.20	370,787
27 Jun 24	225.39999 +1.00	227.80	222.82	225.40	810,168
26 Jun 24	224.39999 -0.60	229.60	223.60	229.60	893,011
25 Jun 24	225.00000 -1.20	226.40	224.20	225.80	667,102
24 Jun 24	226.20000 -0.80	229.85	224.60	224.60	732,598
21 Jun 24	227.00000 -6.00	235.00	227.00	232.40	2,782,744
20 Jun 24	233.00000 +2.00	233.80	229.80	230.80	551,271
19 Jun 24	231.00000 +4.40	231.00	225.40	227.80	1,045,046
18 Jun 24	226.60001 +5.60	226.60	221.40	226.00	738,859
17 Jun 24	221.00000 +0.00	223.40	218.20	218.20	323,602
14 Jun 24	221.00000 +0.00	223.00	218.20	218.20	256,032
13 Jun 24	221.00000 -5.60	226.80	218.60	224.60	607,108
12 Jun 24	226.60001 +5.20	231.20	221.40	223.40	591,311
11 Jun 24	221.39999 -5.20	229.00	221.40	226.60	418,494
10 Jun 24	226.60001 -0.60	227.80	225.20	225.20	531,114
07 Jun 24	227.20000 -0.80	229.82	225.80	229.80	393,483
06 Jun 24	228.00000 +4.00	230.00	219.60	219.60	422,091
05 Jun 24	224.00000 -1.20	227.60	222.60	224.40	673,640
04 Jun 24	225.20000 -0.80	226.02	220.00	220.00	544,323
03 Jun 24	226.00000 +1.00	230.40	223.80	229.80	719,423
31 May 24	225.00000 +2.00	225.88	221.20	222.40	1,567,991
30 May 24	223.00000 +4.40	225.80	217.21	221.40	831,722
29 May 24	218.60001 -6.60	228.00	218.60	224.00	1,368,928
28 May 24	225.20000 -2.20	232.08	225.00	231.40	877,242
24 May 24	227.39999 -3.20	231.80	227.00	227.80	386,474
23 May 24	230.60001 -5.40	237.20	230.60	233.00	500,899
22 May 24	236.00000 -0.40	241.60	234.60	241.60	4,232,957
21 May 24	236.39999 -2.20	238.40	233.40	235.00	558,848
20 May 24	238.60001 +2.20	242.20	236.47	242.20	483,938
17 May 24	236.39999 +1.40	237.00	232.62	233.40	1,348,811
16 May 24	235.00000 +4.60	235.00	230.26	234.20	1,016,592
15 May 24	230.39999 -0.80	235.60	230.00	230.00	826,515
14 May 24	231.20000 -1.20	237.79	229.60	236.20	1,327,878
13 May 24	232.39999 -2.60	238.93	232.20	235.80	692,069
10 May 24	235.00000 +4.20	236.40	231.19	235.80	726,073
09 May 24	230.80000 +0.60	232.80	229.00	231.20	459,225
08 May 24	230.20000 -2.20	234.20	227.80	229.20	767,044
07 May 24	232.39999 +2.80	235.00	229.87	235.00	975,588
03 May 24	229.60001 +0.80	232.60	227.64	227.80	1,258,425
02 May 24	228.80000 +10.40	229.41	217.68	220.00	1,594,004
01 May 24	218.39999 +3.00	219.00	214.95	215.00	997,944
30 Apr 24	215.39999 -2.80	218.58	211.20	211.20	813,790
29 Apr 24	218.20000 +2.40	220.80	212.40	220.80	1,303,647
26 Apr 24	215.80000 +2.00	217.42	210.00	210.00	921,302
25 Apr 24	213.80000 -1.80	217.20	210.40	210.40	698,948
24 Apr 24	215.60001 -0.60	221.60	214.40	221.60	465,050
23 Apr 24	216.20000 +2.60	218.20	213.60	213.60	1,299,052
22 Apr 24	213.60001 +2.00	216.80	208.20	208.20	476,179
19 Apr 24	211.60001 -2.40	220.76	208.20	208.20	891,372
18 Apr 24	214.00000 +6.00	214.00	207.82	208.00	1,206,874
17 Apr 24	208.00000 -4.20	215.80	208.00	212.00	923,326
16 Apr 24	212.20000 -8.20	242.12	212.00	216.60	2,236,894
15 Apr 24	220.39999 -4.60	227.20	220.40	224.40	1,146,389
12 Apr 24	225.00000 +0.20	228.00	223.20	228.00	933,404
11 Apr 24	224.80000 +4.40	225.60	220.40	222.20	1,334,981
10 Apr 24	220.39999 +6.60	224.33	212.00	212.00	2,747,552
09 Apr 24	213.80000 -8.40	224.20	213.80	224.20	860,160
08 Apr 24	222.20000 +2.60	222.20	217.05	219.20	534,224
05 Apr 24	219.60001 -0.60	220.00	214.77	218.60	778,442
04 Apr 24	220.20000 +1.60	222.10	217.00	217.00	507,735
03 Apr 24	218.60001 -0.40	222.20	217.20	219.20	729,503
02 Apr 24	219.00000 -0.80	225.38	218.56	224.20	790,047
28 Mar 24	219.80000 -7.80	222.05	215.20	220.60	1,878,520
27 Mar 24	227.60001 -1.80	235.20	227.60	234.40	1,412,676
26 Mar 24	229.39999 +2.20	231.60	225.80	231.60	723,969
25 Mar 24	227.20000 -0.40	228.20	222.40	222.40	650,644
22 Mar 24	227.60001 -2.40	231.00	227.09	230.40	726,385
21 Mar 24	230.00000 +0.20	235.00	228.80	235.00	910,109
20 Mar 24	229.80000 +2.00	230.80	226.80	228.80	611,299
19 Mar 24	227.80000 -6.20	234.00	227.80	232.80	684,632
18 Mar 24	234.00000 -1.00	237.60	232.20	235.80	876,978
15 Mar 24	235.00000 +0.60	238.80	234.80	238.40	1,530,011
14 Mar 24	234.39999 -5.20	246.00	233.40	246.00	507,627
13 Mar 24	239.60001 -3.80	244.80	239.60	240.00	950,895
12 Mar 24	243.39999 +4.80	244.34	237.60	241.80	602,101
11 Mar 24	238.60001 -1.40	241.80	237.82	240.40	701,238
08 Mar 24	240.00000 +0.60	240.17	233.99	238.20	532,495
07 Mar 24	239.39999 -0.60	245.60	238.20	245.60	856,598
06 Mar 24	240.00000 -0.80	241.60	238.00	238.00	1,025,672
05 Mar 24	240.80000 -2.20	243.00	239.40	240.20	801,504
04 Mar 24	243.00000 -3.00	247.72	241.20	247.00	444,148
01 Mar 24	246.00000 +1.20	248.40	243.00	248.40	780,401
29 Feb 24	244.80000 -3.40	250.20	244.80	250.20	1,434,850
28 Feb 24	248.20000 -0.40	249.80	246.60	248.00	968,535
27 Feb 24	248.60001 +0.60	251.80	245.20	245.20	366,444
26 Feb 24	248.00000 +0.80	250.60	246.60	247.60	592,616
23 Feb 24	247.20000 -4.60	251.60	244.60	251.60	3,133,350
22 Feb 24	251.80000 +11.00	252.70	244.40	248.40	991,104
21 Feb 24	240.80000 -0.60	246.40	240.60	246.40	571,681
20 Feb 24	241.39999 -5.20	246.40	239.90	245.00	1,083,813
19 Feb 24	246.60001 -4.60	255.00	240.80	247.00	1,741,484
16 Feb 24	251.20000 +0.20	254.40	248.60	254.40	284,991
15 Feb 24	251.00000 +2.40	254.00	246.00	249.00	617,960
14 Feb 24	248.60001 +4.40	249.00	244.40	246.00	559,001
13 Feb 24	244.20000 -8.40	253.40	242.60	248.60	250,149
12 Feb 24	252.60001 +8.20	254.80	243.84	250.20	1,286,379
09 Feb 24	244.39999 +0.20	246.40	240.40	240.40	349,601
08 Feb 24	244.20000 -3.40	252.40	244.20	252.40	630,916
07 Feb 24	247.60001 -2.60	251.40	247.60	250.20	316,288
06 Feb 24	250.20000 +3.00	250.20	245.60	245.60	486,896
05 Feb 24	247.20000 -2.20	254.40	247.20	249.20	471,379
02 Feb 24	249.39999 -1.20	257.40	248.52	257.40	340,850
01 Feb 24	250.60001 -5.40	257.40	250.60	254.00	1,496,363
31 Jan 24	256.00000 +2.80	261.40	250.49	261.40	690,036
30 Jan 24	253.20000 -4.60	262.40	253.20	262.40	866,745
29 Jan 24	257.79999 -1.00	262.40	253.80	262.40	669,243
26 Jan 24	258.79999 +5.00	258.80	251.80	253.00	630,064
25 Jan 24	253.80000 +7.40	256.40	247.20	248.20	778,831
24 Jan 24	246.39999 +2.40	246.40	240.00	240.00	652,548
23 Jan 24	244.00000 -3.60	251.00	242.80	247.60	437,536
22 Jan 24	247.60001 +5.80	248.80	243.73	248.80	536,400
19 Jan 24	241.80000 -2.40	246.00	241.80	244.20	577,127
18 Jan 24	244.20000 -2.20	252.60	244.20	251.00	1,120,265
17 Jan 24	246.39999 -3.40	247.40	242.60	246.80	852,682
16 Jan 24	249.80000 -18.80	264.00	245.20	258.80	1,154,152
15 Jan 24	268.60001 +1.00	268.80	263.40	266.80	666,177
12 Jan 24	267.60001 -3.20	277.20	267.60	277.20	827,910
11 Jan 24	270.79999 -6.40	282.40	270.40	282.40	363,607
10 Jan 24	277.20001 +1.80	277.80	269.60	269.60	366,194
09 Jan 24	275.39999 -2.20	281.60	272.80	272.80	391,028
08 Jan 24	277.60001 +8.00	277.80	270.23	272.40	385,346
05 Jan 24	269.60001 -8.20	277.92	268.40	275.60	490,755
04 Jan 24	277.79999 +3.20	280.40	273.40	280.40	261,994
03 Jan 24	274.60001 +1.60	277.05	267.60	267.60	407,916
02 Jan 24	273.00000 -7.20	281.40	273.00	280.20	676,933
29 Dec 23	280.20001 +1.00	281.00	277.00	277.00	477,539
28 Dec 23	279.20001 +0.80	280.80	277.33	277.80	637,430
27 Dec 23	278.39999 +2.80	278.40	268.60	268.60	1,164,969
22 Dec 23	275.60001 +1.40	281.20	273.20	281.20	195,171
21 Dec 23	274.20001 +0.40	274.40	266.41	269.60	1,388,593
20 Dec 23	273.79999 +5.80	274.00	267.60	271.20	299,236
19 Dec 23	268.00000 +3.80	268.00	264.40	266.80	469,472
18 Dec 23	264.20001 -1.40	266.00	262.40	266.00	491,021
15 Dec 23	265.60001 -6.80	278.20	264.20	278.20	1,022,349
14 Dec 23	272.39999 +2.00	276.80	269.60	273.40	748,877
13 Dec 23	270.39999 -1.80	276.00	270.40	276.00	648,302
12 Dec 23	272.20001 -2.60	276.20	271.80	276.00	734,351
11 Dec 23	274.79999 -4.40	283.20	273.40	283.20	789,317
08 Dec 23	279.20001 +0.00	281.60	277.80	277.80	362,997
07 Dec 23	279.20001 +2.20	280.80	271.40	279.00	532,525
06 Dec 23	277.00000 +1.80	280.00	275.00	280.00	408,724
05 Dec 23	275.20001 +3.40	277.80	266.00	277.80	356,495
04 Dec 23	271.79999 -2.40	279.20	270.60	279.20	447,716
01 Dec 23	274.20001 +1.80	277.40	267.80	267.80	500,560
30 Nov 23	272.39999 -6.20	283.40	272.40	279.00	1,517,819
29 Nov 23	278.60001 +1.00	281.00	268.60	271.40	385,858
28 Nov 23	277.60001 -3.40	284.80	275.40	278.40	543,425
27 Nov 23	281.00000 -1.80	285.80	278.80	281.40	516,929
24 Nov 23	282.79999 -1.00	286.20	281.40	283.80	400,841
23 Nov 23	283.79999 +4.00	288.80	280.20	282.20	657,874
22 Nov 23	279.79999 +1.00	281.60	278.20	278.20	592,719
21 Nov 23	278.79999 +0.00	279.60	275.60	277.00	461,715
20 Nov 23	278.79999 -0.40	280.00	277.60	279.60	428,491
17 Nov 23	279.20001 +1.80	286.00	275.80	286.00	625,899
16 Nov 23	277.39999 -5.40	286.00	277.40	283.40	1,046,688
15 Nov 23	282.79999 +3.20	285.60	272.20	272.20	1,222,897
14 Nov 23	279.60001 +6.40	279.60	270.00	272.80	1,149,665
13 Nov 23	273.20001 +1.60	275.80	267.80	274.00	499,453
10 Nov 23	271.60001 -5.80	280.00	271.40	280.00	570,455
09 Nov 23	277.39999 +2.20	277.40	274.20	276.00	517,040
08 Nov 23	275.20001 +4.80	276.20	265.00	265.00	1,949,530
07 Nov 23	270.39999 +4.40	270.40	260.80	260.80	1,115,278
06 Nov 23	266.00000 -3.20	273.60	264.80	273.60	745,536
03 Nov 23	269.20001 +2.80	273.40	265.40	273.40	1,367,945
02 Nov 23	266.39999 +2.80	271.00	258.20	258.20	1,173,604
01 Nov 23	263.60001 +4.60	265.00	254.40	258.40	662,130
31 Oct 23	259.00000 -0.60	262.40	255.60	258.20	1,130,966
30 Oct 23	259.60001 +2.80	263.00	254.80	254.80	748,402
27 Oct 23	256.79999 -1.40	262.00	254.80	254.80	914,724
26 Oct 23	258.20001 -1.60	260.80	253.80	256.40	1,322,274
25 Oct 23	259.79999 -3.20	263.00	255.40	261.40	897,459
24 Oct 23	263.00000 +1.60	265.40	254.40	254.40	664,117
23 Oct 23	261.39999 +0.60	262.20	252.00	259.60	622,605
20 Oct 23	260.79999 -3.60	265.40	259.81	262.20	883,496
19 Oct 23	264.39999 -2.20	269.80	260.00	260.00	1,241,389
18 Oct 23	266.60001 -1.60	270.40	265.40	268.00	1,598,400
17 Oct 23	268.20001 +23.20	270.80	245.20	245.20	2,342,271
16 Oct 23	245.00000 +4.00	247.00	237.00	237.00	433,861
13 Oct 23	241.00000 -7.20	248.40	241.00	241.60	616,431
12 Oct 23	248.20000 +2.60	251.80	245.60	246.80	431,432
11 Oct 23	245.60001 -0.40	250.20	240.60	240.60	378,614
10 Oct 23	246.00000 +7.40	247.20	237.20	239.20	1,269,007
09 Oct 23	238.60001 -1.00	243.80	236.60	243.80	567,401
06 Oct 23	239.60001 +2.60	244.40	236.60	244.40	651,440
05 Oct 23	237.00000 +0.40	239.80	231.60	231.60	737,292
04 Oct 23	236.60001 -5.20	242.20	235.70	241.80	670,839
03 Oct 23	241.80000 +1.60	243.20	237.00	238.40	867,189
02 Oct 23	240.20000 -2.40	245.60	237.60	243.40	3,023,558
29 Sep 23	242.60001 +3.00	245.00	235.00	235.00	1,137,702
28 Sep 23	239.60001 +1.00	239.60	232.80	232.80	994,201
27 Sep 23	238.60001 +0.40	243.80	237.40	243.80	688,505
26 Sep 23	238.20000 +0.40	241.80	237.60	241.80	657,816
25 Sep 23	237.80000 -3.00	240.80	236.80	239.00	521,912
22 Sep 23	240.80000 -3.00	244.00	240.80	242.00	1,353,569
21 Sep 23	243.80000 -1.40	246.00	243.00	244.60	694,407
20 Sep 23	245.20000 +2.20	248.00	240.00	240.00	1,049,082
19 Sep 23	243.00000 -1.20	244.20	238.40	238.40	249,268
18 Sep 23	244.20000 -10.00	254.00	242.76	253.40	480,152
15 Sep 23	254.20000 +4.40	255.40	250.20	250.80	2,208,991
14 Sep 23	249.80000 +5.60	249.80	242.40	249.00	1,147,314
13 Sep 23	244.20000 +0.00	246.80	239.80	244.60	667,738
12 Sep 23	244.20000 +0.20	250.60	241.80	250.60	633,230
11 Sep 23	244.00000 -4.20	254.80	243.40	254.80	271,774
08 Sep 23	248.20000 -1.20	251.60	247.80	250.00	391,872
07 Sep 23	249.39999 +1.40	254.00	247.00	251.00	422,363
06 Sep 23	248.00000 +2.20	249.40	243.20	245.20	656,311
05 Sep 23	245.80000 +0.60	247.60	239.20	242.00	321,178
04 Sep 23	245.20000 -1.60	253.20	243.80	253.20	334,586
01 Sep 23	246.80000 -1.60	251.40	246.60	250.00	546,313
31 Aug 23	248.39999 -2.60	257.00	247.80	247.80	2,166,054
30 Aug 23	251.00000 +1.80	254.00	247.00	247.00	620,181
29 Aug 23	249.20000 +7.00	250.80	244.00	247.20	715,553
25 Aug 23	242.20000 +1.60	243.25	235.60	235.60	732,968
24 Aug 23	240.60001 +2.60	242.00	234.20	234.20	741,038
23 Aug 23	238.00000 +5.40	238.40	231.60	233.00	490,318
22 Aug 23	232.60001 -1.80	235.60	231.56	235.40	341,927
21 Aug 23	234.39999 -4.60	239.20	233.39	238.40	1,871,921
18 Aug 23	239.00000 -1.00	242.00	237.00	237.00	466,388
17 Aug 23	240.00000 -2.80	244.20	238.00	242.40	688,600
16 Aug 23	242.80000 -3.40	249.40	241.20	246.40	524,070
15 Aug 23	246.20000 -3.20	253.40	245.00	248.00	428,606
14 Aug 23	249.39999 +1.80	251.00	242.40	247.80	569,860
11 Aug 23	247.60001 -3.20	257.40	247.60	257.40	1,297,486
10 Aug 23	250.80000 +0.60	257.00	249.80	251.80	512,878
09 Aug 23	250.20000 -0.80	257.40	249.94	257.40	602,789
08 Aug 23	251.00000 -1.60	256.43	250.40	255.20	830,339
07 Aug 23	252.60001 -0.40	257.40	247.80	254.00	1,968,373
04 Aug 23	253.00000 -3.00	256.72	251.80	255.40	580,708
03 Aug 23	256.00000 -10.80	264.20	254.40	262.00	759,315
02 Aug 23	266.79999 -7.80	274.40	264.20	271.00	463,237
01 Aug 23	274.60001 +0.20	275.00	269.20	272.40	557,213
31 Jul 23	274.39999 +0.40	277.79	270.40	271.60	1,024,086
28 Jul 23	274.00000 +6.80	276.20	266.80	268.80	885,528
27 Jul 23	267.20001 +1.00	274.20	266.00	274.20	570,703
26 Jul 23	266.20001 +8.80	268.20	258.20	263.60	1,095,883
25 Jul 23	257.39999 -18.80	274.40	255.60	274.40	1,421,456
24 Jul 23	276.20001 +0.20	282.80	272.00	273.60	1,911,864
21 Jul 23	276.00000 -1.00	282.40	274.80	277.40	829,224
20 Jul 23	277.00000 -3.40	281.40	275.00	279.20	741,356
19 Jul 23	280.39999 +0.00	283.00	274.76	278.60	760,405
03 Feb 22	201.39999 -0.20	203.87	200.74	201.00	1,750,145
02 Feb 22	201.60001 +4.30	203.60	195.80	195.80	1,566,828
01 Feb 22	197.30000 +8.20	197.40	189.40	189.40	1,078,539
31 Jan 22	189.10001 +1.50	191.00	186.90	191.00	8,498,825
28 Jan 22	187.60001 -4.20	191.80	185.30	190.10	1,522,299
27 Jan 22	191.80000 -1.20	192.30	188.50	190.70	1,383,580
26 Jan 22	193.00000 +0.40	195.35	191.90	192.60	1,000,710
25 Jan 22	192.60001 -2.90	198.20	191.50	197.90	1,679,827
24 Jan 22	195.50000 -5.50	200.94	192.80	199.00	1,016,722
21 Jan 22	201.00000 -3.00	203.20	200.00	203.20	1,018,958
20 Jan 22	204.00000 -1.80	207.40	202.20	202.20	890,438
19 Jan 22	205.80000 -0.80	205.80	202.00	202.00	1,442,479
18 Jan 22	206.60001 -1.80	207.40	201.60	204.40	937,037
17 Jan 22	208.39999 +2.60	208.96	204.40	206.40	720,458
14 Jan 22	205.80000 -4.00	214.00	204.40	214.00	1,579,577
13 Jan 22	209.80000 -3.60	213.80	208.40	212.60	907,578
12 Jan 22	213.39999 -2.40	218.33	210.60	218.33	869,279
11 Jan 22	215.80000 +3.40	216.40	209.40	209.40	1,558,211
10 Jan 22	212.39999 -1.80	216.40	209.80	216.40	895,755
07 Jan 22	214.20000 -4.00	218.60	213.40	213.40	420,100
06 Jan 22	218.20000 -1.80	220.36	216.00	217.00	1,899,062
05 Jan 22	220.00000 -4.60	224.80	219.80	224.40	1,346,892
04 Jan 22	224.60001 +8.60	225.00	214.00	214.00	2,360,780
31 Dec 21	216.00000 +1.20	219.80	215.20	219.80	236,430
30 Dec 21	214.80000 -5.60	221.60	214.60	220.40	666,096
29 Dec 21	220.39999 -0.40	225.20	219.40	222.20	741,310
24 Dec 21	220.80000 -0.60	227.60	220.60	224.80	126,734
23 Dec 21	221.39999 +0.20	224.80	220.61	220.80	1,293,438
22 Dec 21	221.20000 +4.80	222.60	213.80	213.80	1,797,567
21 Dec 21	216.39999 +3.60	217.00	211.80	213.20	1,265,417
20 Dec 21	212.80000 +8.80	219.00	198.80	198.80	2,211,858
17 Dec 21	204.00000 +4.40	204.20	197.60	197.60	1,692,505
16 Dec 21	199.60001 +1.90	202.80	198.60	198.60	862,377
15 Dec 21	197.70000 -7.50	206.20	196.70	205.00	1,450,316
14 Dec 21	205.20000 +1.80	205.60	203.00	205.40	1,544,590
13 Dec 21	203.39999 -0.60	204.80	201.80	203.20	391,697
10 Dec 21	204.00000 -2.40	205.20	201.00	201.00	775,560
09 Dec 21	206.39999 +1.40	208.00	203.80	206.00	997,908
08 Dec 21	205.00000 -1.20	207.80	204.40	207.00	1,021,705
07 Dec 21	206.20000 +1.00	210.40	205.00	210.40	755,957
06 Dec 21	205.20000 +1.40	206.20	200.00	200.00	765,524
03 Dec 21	203.80000 +1.00	206.20	202.60	204.00	810,164
02 Dec 21	202.80000 -0.80	204.60	201.60	204.00	854,266
01 Dec 21	203.60001 +2.40	206.00	201.80	202.00	2,039,153
30 Nov 21	201.20000 -2.80	205.80	200.40	205.00	1,537,111
29 Nov 21	204.00000 +0.80	206.20	202.40	206.00	656,263
26 Nov 21	203.20000 -6.00	206.60	201.40	206.00	891,187
25 Nov 21	209.20000 +1.80	210.20	206.20	210.00	418,931
24 Nov 21	207.39999 -0.20	209.00	205.20	207.00	695,708
23 Nov 21	207.60001 +2.00	210.40	205.60	208.60	904,685
22 Nov 21	205.60001 -2.40	213.60	205.20	213.60	570,284
19 Nov 21	208.00000 +1.20	208.60	204.40	207.80	789,603
18 Nov 21	206.80000 +3.40	209.20	201.80	203.40	1,876,086
17 Nov 21	203.39999 -1.20	205.60	202.60	205.60	1,430,430
16 Nov 21	204.60001 -5.00	213.20	204.60	213.20	1,000,812
15 Nov 21	209.60001 -1.80	215.00	209.60	215.00	899,687
12 Nov 21	211.39999 -5.60	216.80	209.60	212.20	970,334
11 Nov 21	217.00000 +3.00	217.91	213.40	215.20	725,603
10 Nov 21	214.00000 +3.00	215.20	210.40	214.20	1,157,631
09 Nov 21	211.00000 -2.00	218.20	210.20	218.20	1,882,298
08 Nov 21	213.00000 -2.20	217.40	211.60	217.40	823,455
05 Nov 21	215.20000 +2.20	216.20	212.40	214.20	874,741
04 Nov 21	213.00000 +1.00	217.20	212.00	216.80	3,726,811
03 Nov 21	212.00000 +1.60	212.80	209.00	211.80	1,171,505
02 Nov 21	210.39999 -5.00	214.00	208.80	212.80	1,990,098
01 Nov 21	215.39999 +3.40	217.60	213.20	216.60	900,012
29 Oct 21	212.00000 -3.00	214.20	211.40	212.80	882,970
28 Oct 21	215.00000 -3.00	219.00	213.80	219.00	746,181
27 Oct 21	218.00000 -7.00	230.00	217.00	230.00	5,960,344
26 Oct 21	225.00000 +6.60	226.20	219.40	224.40	5,194,799
25 Oct 21	218.39999 -3.00	222.90	218.40	219.20	2,617,704
22 Oct 21	221.39999 -4.20	232.02	219.00	232.00	3,173,081
21 Oct 21	225.60001 +5.00	226.60	218.80	220.00	3,238,957
20 Oct 21	220.60001 -0.40	227.60	218.00	227.20	3,573,838
19 Oct 21	221.00000 +18.00	222.20	204.20	205.00	8,026,373
18 Oct 21	203.00000 -3.80	208.00	201.80	205.60	2,520,758
15 Oct 21	206.80000 +7.80	209.60	198.00	201.20	5,768,352
14 Oct 21	199.00000 -2.60	203.80	198.80	203.00	2,313,289
13 Oct 21	201.60001 -0.60	203.00	200.00	200.00	885,185
12 Oct 21	202.20000 -2.20	203.60	201.20	201.40	953,192
11 Oct 21	204.39999 -0.80	207.32	200.60	205.80	2,170,691
08 Oct 21	205.20000 -0.80	206.80	203.40	205.00	1,020,214
07 Oct 21	206.00000 +1.00	210.00	203.20	210.00	1,455,035
06 Oct 21	205.00000 -0.80	209.20	203.40	209.00	947,478
05 Oct 21	205.80000 -0.80	208.60	204.30	207.00	3,410,691
04 Oct 21	206.60001 -4.40	211.80	206.00	210.00	751,604
01 Oct 21	211.00000 -2.00	213.80	208.60	213.00	904,985
30 Sep 21	213.00000 -0.60	219.00	212.00	216.20	3,071,527
29 Sep 21	213.60001 +2.40	215.09	210.00	210.00	2,110,524
28 Sep 21	211.20000 -5.60	218.20	210.70	218.00	1,343,447
27 Sep 21	216.80000 +5.40	217.20	211.40	215.00	2,142,122
24 Sep 21	211.39999 -3.20	216.20	209.60	214.60	1,485,487
23 Sep 21	214.60001 -6.00	223.80	214.60	222.60	1,198,774
22 Sep 21	220.60001 +0.80	223.18	218.40	222.00	1,087,155
21 Sep 21	219.80000 +1.00	226.80	219.00	224.20	5,849,994
20 Sep 21	218.80000 -21.80	246.00	216.80	246.00	3,669,037
17 Sep 21	240.60001 -3.60	246.40	239.83	245.00	2,238,714
16 Sep 21	244.20000 -1.20	246.60	243.20	244.40	630,065
15 Sep 21	245.39999 -1.40	247.40	243.60	245.00	530,937
14 Sep 21	246.80000 +1.20	251.20	244.63	251.20	762,729
13 Sep 21	245.60001 +0.60	248.20	244.60	246.40	769,542
10 Sep 21	245.00000 +1.40	247.80	243.50	243.60	1,089,041
09 Sep 21	243.60001 -6.20	247.60	243.60	246.20	2,600,617
08 Sep 21	249.80000 -3.60	255.18	248.60	253.60	1,005,689
07 Sep 21	253.39999 -2.60	258.60	251.60	258.60	534,316
06 Sep 21	256.00000 +4.00	256.20	252.20	253.80	504,054
03 Sep 21	252.00000 -1.80	254.60	251.20	253.80	704,068
02 Sep 21	253.80000 -1.60	256.60	253.20	255.00	391,037
01 Sep 21	255.39999 +1.60	258.18	253.00	253.80	654,214
31 Aug 21	253.80000 +2.20	255.00	251.80	252.40	983,894
27 Aug 21	251.60001 -2.60	254.80	251.20	253.80	449,214
26 Aug 21	254.20000 +0.60	255.60	252.80	254.00	332,742
25 Aug 21	253.60001 -0.20	259.80	252.60	259.80	527,290
24 Aug 21	253.80000 -1.40	257.40	253.60	256.00	380,786
23 Aug 21	255.20000 +2.80	256.00	253.60	255.80	425,933
20 Aug 21	252.39999 -3.00	259.80	252.20	258.80	450,251
19 Aug 21	255.39999 -1.20	257.60	254.93	255.80	443,353
18 Aug 21	256.60001 +0.80	260.80	255.40	256.20	546,522
17 Aug 21	255.80000 -1.20	260.80	254.20	260.80	598,490
16 Aug 21	257.00000 +3.40	257.40	251.40	254.00	416,343
13 Aug 21	253.60001 +0.20	254.80	251.80	254.80	1,958,506
12 Aug 21	253.39999 -2.60	259.00	252.80	255.00	538,174
11 Aug 21	256.00000 -1.40	260.40	255.00	259.00	556,214
10 Aug 21	257.39999 +0.60	262.00	257.00	262.00	675,705
09 Aug 21	256.79999 -1.20	260.80	256.60	260.80	695,389
06 Aug 21	258.00000 +1.20	258.38	255.71	257.60	435,352
05 Aug 21	256.79999 +1.20	259.80	254.80	256.00	874,229
04 Aug 21	255.60001 -1.40	259.60	255.40	257.00	628,277
03 Aug 21	257.00000 -0.80	261.40	256.20	257.00	773,309
02 Aug 21	257.79999 +3.80	258.60	254.00	254.00	1,288,082
30 Jul 21	254.00000 +4.60	254.00	246.00	248.80	3,152,831
29 Jul 21	249.39999 -3.60	255.90	249.40	251.00	806,949
28 Jul 21	253.00000 -1.00	254.80	252.80	254.00	1,290,008
27 Jul 21	254.00000 -8.00	262.20	254.00	259.00	1,232,248
26 Jul 21	262.00000 -3.60	265.00	260.00	264.40	3,307,554
23 Jul 21	265.60001 +4.20	265.60	259.40	263.40	842,509
22 Jul 21	261.39999 +6.80	267.40	252.20	252.20	1,956,708
21 Jul 21	254.60001 -3.80	261.20	254.60	260.80	798,370
20 Jul 21	258.39999 +1.00	258.80	256.00	257.80	896,925
19 Jul 21	257.39999 -1.80	263.20	257.00	263.20	793,156
16 Jul 21	259.20001 +0.60	261.20	258.20	260.00	560,655
15 Jul 21	258.60001 -6.60	266.20	258.60	265.20	923,233
14 Jul 21	265.20001 -5.40	272.00	264.60	272.00	843,869
13 Jul 21	270.60001 +3.20	271.40	267.60	268.60	743,975
12 Jul 21	267.39999 +2.60	271.40	264.00	271.40	718,670
09 Jul 21	264.79999 +2.80	268.00	261.80	268.00	665,801
08 Jul 21	262.00000 -1.60	265.80	261.80	263.60	1,036,223
07 Jul 21	263.60001 -0.40	266.60	263.00	264.80	3,756,645
06 Jul 21	264.00000 +2.20	267.00	261.20	267.00	643,907
05 Jul 21	261.79999 +2.40	266.80	258.40	266.60	679,799
02 Jul 21	259.39999 -0.80	263.40	257.80	262.00	553,272
01 Jul 21	260.20001 +3.60	262.20	257.20	262.20	1,001,405
30 Jun 21	256.60001 -4.40	263.60	255.60	259.00	1,347,171
29 Jun 21	261.00000 -2.40	266.00	260.80	266.00	686,434
28 Jun 21	263.39999 +1.80	266.00	261.40	266.00	557,724
25 Jun 21	261.60001 +2.00	262.80	258.40	258.40	712,729
24 Jun 21	259.60001 -3.60	266.00	258.20	266.00	801,181
23 Jun 21	263.20001 +1.20	264.40	259.66	260.00	709,912
22 Jun 21	262.00000 -2.80	265.20	260.61	264.80	821,703
21 Jun 21	264.79999 -1.20	268.33	259.40	259.40	877,492
18 Jun 21	266.00000 -0.80	270.00	264.60	270.00	1,728,548
17 Jun 21	266.79999 +2.00	269.20	263.00	263.00	1,227,487
16 Jun 21	264.79999 +0.20	266.60	262.80	264.60	1,154,257
15 Jun 21	264.60001 -1.20	267.20	264.60	265.00	1,384,748
14 Jun 21	265.79999 -3.40	271.20	265.80	270.00	719,322
11 Jun 21	269.20001 -1.40	275.00	269.20	275.00	590,501
10 Jun 21	270.60001 +1.00	271.80	269.60	270.00	818,737
09 Jun 21	269.60001 -1.80	273.20	269.60	273.20	742,113
08 Jun 21	271.39999 +1.40	272.80	270.60	271.00	903,506
07 Jun 21	270.00000 -0.60	271.27	267.40	267.40	366,520
04 Jun 21	270.60001 +0.80	274.00	269.00	269.80	746,428
03 Jun 21	269.79999 -0.40	273.60	268.80	269.00	417,650
02 Jun 21	270.20001 -6.60	280.00	269.00	278.80	1,419,615
01 Jun 21	276.79999 +6.60	279.40	269.40	275.00	1,535,550
28 May 21	270.20001 +2.20	270.20	266.60	269.60	689,833
27 May 21	268.00000 -1.60	275.00	267.50	275.00	1,122,484
26 May 21	269.60001 +7.40	270.20	262.20	264.40	793,565
25 May 21	262.20001 -8.60	272.40	262.20	265.40	1,151,127
24 May 21	270.79999 -1.20	273.40	266.20	266.20	439,831
21 May 21	272.00000 +0.80	272.20	265.40	265.40	1,844,823
20 May 21	271.20001 +9.40	271.20	262.80	264.40	1,446,347
19 May 21	261.79999 -3.40	266.00	261.00	266.00	1,103,166
18 May 21	265.20001 -2.80	271.40	264.97	270.40	698,292
17 May 21	268.00000 -2.80	273.56	268.00	271.20	683,618
14 May 21	270.79999 +2.20	271.80	268.20	270.00	2,258,134
13 May 21	268.60001 -2.40	270.86	264.60	266.40	921,110
12 May 21	271.00000 +0.00	273.00	270.60	271.60	1,425,437
11 May 21	271.00000 -4.40	273.00	268.20	268.20	1,741,527
10 May 21	275.39999 +2.40	275.40	269.80	269.80	782,874
07 May 21	273.00000 +1.20	274.20	271.00	272.60	738,349
06 May 21	271.79999 -0.80	274.40	270.60	271.80	2,153,964
05 May 21	272.60001 +1.40	275.00	271.00	275.00	762,230
04 May 21	271.20001 -2.00	274.60	271.20	273.80	995,611
30 Apr 21	273.20001 +3.40	273.20	268.60	271.00	1,441,002
29 Apr 21	269.79999 +3.60	271.40	266.00	271.40	812,236
28 Apr 21	266.20001 +1.60	270.40	263.40	270.40	805,834
27 Apr 21	264.60001 -0.60	266.20	262.80	266.00	1,031,713
26 Apr 21	265.20001 +6.20	266.40	258.20	261.40	1,323,370
23 Apr 21	259.00000 -1.80	263.00	257.00	263.00	913,706
22 Apr 21	260.79999 +1.60	266.00	258.00	266.00	563,561
21 Apr 21	259.20001 -2.00	263.00	256.00	256.00	1,196,528
20 Apr 21	261.20001 -9.40	270.00	255.90	265.00	1,638,811
19 Apr 21	270.60001 -0.40	273.23	268.20	271.00	1,047,672
16 Apr 21	271.00000 -1.60	274.40	269.00	269.00	802,525
15 Apr 21	272.60001 -2.00	275.80	268.80	268.80	740,930
14 Apr 21	274.60001 +3.60	276.80	270.60	276.20	874,826
13 Apr 21	271.00000 +2.80	271.80	263.00	263.00	981,066
12 Apr 21	268.20001 -0.80	269.60	266.00	269.00	860,114
09 Apr 21	269.00000 -2.80	274.15	268.40	273.00	6,809,804
08 Apr 21	271.79999 -8.20	273.81	268.00	273.20	1,098,806
07 Apr 21	280.00000 +7.60	281.75	272.60	276.00	3,403,869
06 Apr 21	272.39999 +5.40	274.00	268.20	273.00	2,543,504
01 Apr 21	267.00000 +0.40	267.80	262.60	263.80	882,040
31 Mar 21	266.60001 +2.00	268.40	262.60	264.80	1,145,635
30 Mar 21	264.60001 +1.00	268.20	262.00	262.00	541,474
29 Mar 21	263.60001 -4.60	268.20	261.61	268.00	1,129,421
26 Mar 21	268.20001 +1.20	270.20	263.90	270.20	997,883
25 Mar 21	267.00000 -0.40	267.00	260.99	266.00	1,331,224
24 Mar 21	267.39999 -3.60	278.00	267.20	278.00	1,096,485
23 Mar 21	271.00000 -6.00	280.00	271.00	280.00	1,152,606
22 Mar 21	277.00000 +1.00	281.40	274.80	281.40	894,386
19 Mar 21	276.00000 -2.40	280.80	276.00	277.20	2,330,674
18 Mar 21	278.39999 -1.00	282.00	278.00	279.00	857,413
17 Mar 21	279.39999 -0.80	287.00	277.20	287.00	928,452
16 Mar 21	280.20001 +0.60	281.00	278.00	279.60	1,323,628
15 Mar 21	279.60001 -0.80	281.40	275.70	277.00	927,890
12 Mar 21	280.39999 +2.20	282.40	271.80	279.60	1,654,344
11 Mar 21	278.20001 -7.20	286.60	278.20	282.80	2,063,899
10 Mar 21	285.39999 -7.40	294.20	282.40	294.00	1,517,349
09 Mar 21	292.79999 -4.60	300.47	292.40	298.00	2,931,389
08 Mar 21	297.39999 -6.20	307.40	294.00	306.00	899,153
05 Mar 21	303.60001 -1.80	311.00	303.60	306.00	2,159,705
04 Mar 21	305.39999 +9.00	306.00	291.60	294.00	2,094,121
03 Mar 21	296.39999 +5.80	296.80	291.20	296.40	1,778,534
02 Mar 21	290.60001 -4.40	296.20	290.20	291.20	1,714,556
01 Mar 21	295.00000 +5.00	299.40	293.60	298.20	1,408,593
26 Feb 21	290.00000 -4.00	296.00	289.80	296.00	2,447,331
25 Feb 21	294.00000 +4.20	295.80	290.00	292.00	1,842,243
24 Feb 21	289.79999 +2.80	291.40	285.00	286.80	1,452,320
23 Feb 21	287.00000 -1.20	292.79	282.80	287.00	1,878,956
22 Feb 21	288.20001 +2.60	290.00	281.40	290.00	3,016,413
19 Feb 21	285.60001 -1.40	291.58	284.56	287.80	2,970,032
18 Feb 21	287.00000 +19.00	291.00	262.79	267.00	2,861,465
17 Feb 21	268.00000 -1.20	268.40	264.40	265.00	1,228,872
16 Feb 21	269.20001 +4.20	270.70	264.40	269.20	978,615
15 Feb 21	265.00000 -2.00	265.40	258.79	260.00	1,934,822
12 Feb 21	267.00000 +2.60	269.20	262.40	269.20	706,107
11 Feb 21	264.39999 +4.00	264.60	261.40	261.60	1,377,252
10 Feb 21	260.39999 -2.20	265.00	258.80	264.80	825,134
09 Feb 21	262.60001 +0.00	266.80	258.80	264.20	601,155
08 Feb 21	262.60001 +0.00	263.80	259.60	261.00	900,999
05 Feb 21	262.60001 +2.20	265.20	256.80	261.00	1,958,929
04 Feb 21	260.39999 -2.80	267.80	260.00	267.80	1,388,335
03 Feb 21	263.20001 +0.20	267.60	262.20	267.60	1,375,436
02 Feb 21	263.00000 -1.80	267.26	260.60	266.00	1,578,189
01 Feb 21	264.79999 -3.20	269.40	262.40	265.60	1,288,080
29 Jan 21	268.00000 +0.20	268.60	261.80	262.40	5,769,178
28 Jan 21	267.79999 -2.20	273.20	265.56	273.20	1,190,481
27 Jan 21	270.00000 -3.60	278.00	269.80	274.00	821,222
26 Jan 21	273.60001 +2.20	275.80	267.20	267.20	776,447
25 Jan 21	271.39999 +0.40	277.40	270.00	270.00	1,029,322
22 Jan 21	271.00000 +2.60	271.60	265.20	265.20	854,554
21 Jan 21	268.39999 +0.00	271.60	264.60	268.00	798,721
20 Jan 21	268.39999 +8.00	274.60	264.80	264.80	942,782
19 Jan 21	260.39999 +0.80	263.60	259.20	260.00	617,002
18 Jan 21	259.60001 +1.00	261.60	258.00	261.60	727,109
15 Jan 21	258.60001 -2.80	263.40	249.00	262.00	1,367,777
14 Jan 21	261.39999 -2.00	268.00	261.20	266.80	610,946
13 Jan 21	263.39999 -5.40	272.00	263.40	269.80	1,359,531
12 Jan 21	268.79999 -0.80	275.00	266.00	275.00	597,390
11 Jan 21	269.60001 -4.00	278.00	269.60	278.00	766,579
08 Jan 21	273.60001 +1.40	277.60	270.40	274.20	928,441
07 Jan 21	272.20001 -0.20	276.60	268.80	276.60	691,404
06 Jan 21	272.39999 +1.40	276.40	270.00	276.40	1,032,169
05 Jan 21	271.00000 +1.00	275.80	267.00	271.80	981,194
04 Jan 21	270.00000 +9.40	271.40	262.00	266.00	1,463,160
31 Dec 20	260.60001 -2.40	264.80	257.60	263.20	400,080
30 Dec 20	263.00000 -5.00	269.40	263.00	263.00	1,025,698
29 Dec 20	268.00000 +15.60	268.80	255.20	257.40	1,961,329
24 Dec 20	252.39999 -2.20	259.60	252.40	258.00	413,888
23 Dec 20	254.60001 -1.20	257.60	251.60	252.00	975,744
22 Dec 20	255.80000 +4.80	258.20	249.00	257.80	1,972,086
21 Dec 20	251.00000 +0.60	252.60	242.00	250.00	1,321,314
18 Dec 20	250.39999 -7.40	259.20	250.00	256.00	6,309,580
17 Dec 20	257.79999 -1.60	264.60	255.60	255.60	2,424,713
16 Dec 20	259.39999 +3.80	267.60	254.52	257.00	2,090,424
15 Dec 20	255.60001 +0.00	258.60	250.20	257.60	2,207,125
14 Dec 20	255.60001 +7.60	260.80	245.00	245.00	1,450,499
11 Dec 20	248.00000 -0.20	253.20	244.40	245.00	1,229,294
10 Dec 20	248.20000 +0.00	251.20	246.80	247.40	1,685,684
09 Dec 20	248.20000 +1.20	250.20	242.20	242.20	703,016
08 Dec 20	247.00000 +3.00	247.80	239.60	245.60	2,907,464
07 Dec 20	244.00000 -3.80	250.00	241.20	250.00	1,569,312
04 Dec 20	247.80000 -1.60	252.60	247.20	249.80	1,220,144
03 Dec 20	249.39999 -2.20	253.80	243.20	252.80	1,384,070
02 Dec 20	251.60001 -2.60	255.60	247.00	252.40	3,607,157
01 Dec 20	254.20000 +9.40	255.40	247.20	252.00	2,086,186
30 Nov 20	244.80000 -3.60	252.20	244.80	247.60	2,219,142
27 Nov 20	248.39999 -2.00	254.60	245.40	251.40	2,547,687
26 Nov 20	250.39999 -7.00	262.60	250.20	262.60	1,230,580
25 Nov 20	257.39999 +0.20	264.80	253.80	260.00	3,038,928
24 Nov 20	257.20001 -2.80	266.00	256.40	266.00	1,283,199
23 Nov 20	260.00000 +0.40	264.40	257.60	262.40	1,102,908
20 Nov 20	259.60001 -5.00	265.80	258.60	261.00	1,120,629
19 Nov 20	264.60001 -2.40	268.20	262.40	264.60	926,590
18 Nov 20	267.00000 +0.20	272.40	263.60	263.60	1,531,860
17 Nov 20	266.79999 -1.20	270.00	264.00	269.00	1,033,185
16 Nov 20	268.00000 +8.00	271.00	258.20	259.00	1,467,580
13 Nov 20	260.00000 -7.60	271.80	259.60	271.80	1,095,976
12 Nov 20	267.60001 +2.80	270.00	262.00	270.00	1,916,425
11 Nov 20	264.79999 +0.00	269.80	258.20	269.80	4,296,432
10 Nov 20	264.79999 +4.80	267.00	254.40	254.40	2,100,060
09 Nov 20	260.00000 +13.00	264.20	247.00	247.00	1,494,049
06 Nov 20	247.00000 +0.20	254.40	245.00	253.40	767,970
05 Nov 20	246.80000 -2.20	253.00	244.80	253.00	3,762,731
04 Nov 20	249.00000 +4.00	250.60	243.60	245.00	1,494,066
03 Nov 20	245.00000 +0.80	249.60	243.20	249.60	883,262
02 Nov 20	244.20000 +1.00	244.80	239.60	242.00	1,465,501
30 Oct 20	243.20000 +6.00	244.20	233.79	244.00	2,245,510
29 Oct 20	237.20000 -4.80	248.60	237.20	248.60	1,867,657
28 Oct 20	242.00000 -1.00	245.00	238.60	241.00	2,385,242
27 Oct 20	243.00000 -8.60	254.82	243.00	253.20	2,059,894
26 Oct 20	251.60001 -2.60	259.60	249.60	254.00	1,582,478
23 Oct 20	254.20000 +13.60	256.40	237.20	237.20	3,893,877
22 Oct 20	240.60001 -26.40	257.00	236.00	254.20	4,842,022
21 Oct 20	267.00000 -4.00	273.80	266.40	271.00	961,389
20 Oct 20	271.00000 +4.40	273.20	260.00	260.00	1,238,609
19 Oct 20	266.60001 -1.20	269.80	266.40	267.00	1,151,432
16 Oct 20	267.79999 +4.60	268.80	263.40	266.60	1,504,387
15 Oct 20	263.20001 -1.20	269.80	257.20	269.80	1,257,393
14 Oct 20	264.39999 -5.40	273.00	264.20	268.40	859,308
13 Oct 20	269.79999 -4.80	276.60	269.20	276.60	973,721
12 Oct 20	274.60001 +3.40	277.20	271.00	277.20	797,437
09 Oct 20	271.20001 +2.80	272.20	267.80	268.00	6,545,430
08 Oct 20	268.39999 -1.20	274.20	265.40	265.40	850,488
07 Oct 20	269.60001 +0.00	272.20	265.00	265.00	1,109,579
06 Oct 20	269.60001 -0.20	271.20	266.00	270.00	1,150,938
05 Oct 20	269.79999 +3.20	271.60	267.20	267.20	1,070,159
02 Oct 20	266.60001 -1.80	269.54	261.80	261.80	1,094,044
01 Oct 20	268.39999 +1.20	275.00	265.80	274.00	1,912,897
30 Sep 20	267.20001 +1.20	269.00	261.00	263.80	1,746,882
29 Sep 20	266.00000 -2.00	267.60	259.80	259.80	898,285
28 Sep 20	268.00000 +8.40	268.00	259.00	263.60	1,578,342
25 Sep 20	259.60001 +0.60	265.80	256.20	265.80	2,022,023
24 Sep 20	259.00000 -8.80	264.40	258.20	263.80	1,580,054
23 Sep 20	267.79999 +9.20	267.80	256.00	256.00	3,210,152
22 Sep 20	258.60001 -9.40	267.80	250.40	262.00	4,852,092
21 Sep 20	268.00000 -7.00	274.20	265.00	271.80	3,593,680
18 Sep 20	275.00000 -5.00	281.40	274.40	280.00	3,727,604
17 Sep 20	280.00000 -4.00	284.66	280.00	282.60	1,934,231
16 Sep 20	284.00000 -16.20	302.40	284.00	295.20	1,923,771
15 Sep 20	300.20001 +3.60	300.80	293.60	294.00	764,182
14 Sep 20	296.60001 +1.20	300.20	294.00	296.20	1,077,423
11 Sep 20	295.39999 -2.60	305.00	294.40	305.00	1,007,367
10 Sep 20	298.00000 +4.80	301.00	290.60	301.00	1,137,992
09 Sep 20	293.20001 -5.80	300.80	291.60	291.60	1,070,707
08 Sep 20	299.00000 -8.20	308.60	294.80	307.20	1,463,322
07 Sep 20	307.20001 +9.80	307.60	297.40	300.00	777,849
04 Sep 20	297.39999 -6.40	305.40	297.00	298.00	3,370,216
03 Sep 20	303.79999 -5.00	316.40	303.40	309.60	1,070,655
02 Sep 20	308.79999 +0.00	316.60	308.20	316.40	1,327,451
01 Sep 20	308.79999 +4.20	314.60	305.00	310.00	1,691,494
28 Aug 20	304.60001 +1.60	309.40	299.00	309.40	1,084,814
27 Aug 20	303.00000 -3.80	311.00	301.60	311.00	1,156,115
26 Aug 20	306.79999 +5.60	309.40	298.60	309.40	3,439,187
25 Aug 20	301.20001 -2.40	307.20	300.40	304.80	801,457
24 Aug 20	303.60001 +5.00	305.40	296.60	296.60	1,032,069
21 Aug 20	298.60001 +1.60	301.20	294.40	301.20	598,577
20 Aug 20	297.00000 +2.20	297.60	288.00	294.80	914,915
19 Aug 20	294.79999 -2.80	299.20	293.40	297.00	769,850
18 Aug 20	297.60001 -4.80	302.80	297.00	300.00	824,303
17 Aug 20	302.39999 -1.80	306.20	298.40	300.80	539,903
14 Aug 20	304.20001 +0.40	306.40	298.60	299.20	917,949
13 Aug 20	303.79999 -3.80	308.40	303.20	305.80	905,542
12 Aug 20	307.60001 -0.40	310.00	303.00	305.40	1,133,183
11 Aug 20	308.00000 +3.40	309.96	304.40	307.20	1,670,985
10 Aug 20	304.60001 -3.60	310.80	302.00	310.80	688,290
07 Aug 20	308.20001 +3.40	308.40	300.80	306.00	834,441
06 Aug 20	304.79999 -4.20	304.80	296.80	300.20	1,220,676
05 Aug 20	309.00000 +8.00	309.00	293.00	306.20	1,511,818
04 Aug 20	301.00000 +0.00	302.60	294.60	299.60	1,541,780
03 Aug 20	301.00000 +7.00	302.40	293.20	295.40	1,000,081
31 Jul 20	294.00000 +0.20	304.80	294.00	302.80	3,726,472
30 Jul 20	293.79999 +1.40	298.80	287.00	287.00	4,992,056
29 Jul 20	292.39999 -15.20	308.00	290.60	303.40	2,383,048
28 Jul 20	307.60001 +3.80	313.40	304.80	308.00	2,163,569
27 Jul 20	303.79999 +4.80	308.20	298.22	299.80	1,066,068
24 Jul 20	299.00000 -4.00	300.80	295.40	295.40	1,349,132
23 Jul 20	303.00000 +4.20	303.60	297.00	301.00	1,139,918
22 Jul 20	298.79999 +6.60	300.00	288.35	298.60	2,012,540
21 Jul 20	292.20001 +4.80	292.20	287.40	289.60	1,195,698
20 Jul 20	287.39999 +0.80	288.40	280.00	280.00	1,078,834
17 Jul 20	286.60001 +1.40	287.00	281.00	281.00	1,002,968
16 Jul 20	285.20001 -9.80	295.60	283.80	293.40	1,252,107
15 Jul 20	295.00000 +3.60	297.20	291.80	295.00	3,713,641
14 Jul 20	291.39999 -8.40	299.40	290.00	299.40	1,210,134
13 Jul 20	299.79999 -0.20	302.60	293.20	293.20	1,382,123
10 Jul 20	300.00000 +0.20	302.40	293.00	300.00	2,089,563
09 Jul 20	299.79999 -11.80	314.00	299.80	314.00	1,461,681
08 Jul 20	311.60001 -3.80	316.20	311.20	315.60	1,332,026
07 Jul 20	315.39999 -9.80	326.20	315.40	325.20	3,830,591
06 Jul 20	325.20001 -1.80	331.80	325.20	330.00	1,435,637
03 Jul 20	327.00000 -1.40	332.40	323.60	324.60	625,581
02 Jul 20	328.39999 +3.40	328.80	323.60	327.00	812,865
01 Jul 20	325.00000 +1.40	331.80	321.80	331.80	1,307,254
30 Jun 20	323.60001 -1.60	327.00	319.40	320.40	1,089,613
29 Jun 20	325.20001 -0.20	327.60	315.60	316.40	1,854,620
26 Jun 20	325.39999 +1.00	331.00	322.20	327.20	405,945
25 Jun 20	324.39999 +2.40	325.00	316.20	319.20	681,571
24 Jun 20	322.00000 -9.60	338.20	321.80	335.60	961,081
23 Jun 20	331.60001 -7.60	345.00	331.20	342.00	2,259,400
22 Jun 20	339.20001 +4.20	342.40	331.40	331.80	1,352,291
19 Jun 20	335.00000 +4.20	338.20	329.60	332.00	5,584,282
18 Jun 20	330.79999 +4.00	335.00	320.80	323.60	1,602,597
17 Jun 20	326.79999 +6.80	331.40	322.43	324.40	1,324,331
16 Jun 20	320.00000 +3.20	327.60	320.00	326.20	1,534,237
15 Jun 20	316.79999 -1.80	320.00	307.20	307.20	1,190,661
12 Jun 20	318.60001 -6.00	326.40	306.36	309.20	2,293,178
11 Jun 20	324.60001 -21.60	336.60	316.40	330.00	3,435,885
10 Jun 20	346.20001 +8.20	346.20	335.00	335.00	2,039,436
09 Jun 20	338.00000 -10.80	354.00	338.00	354.00	721,675
08 Jun 20	348.79999 +0.40	351.80	343.20	346.80	1,980,013
05 Jun 20	348.39999 +4.40	353.00	343.40	353.00	983,151
04 Jun 20	344.00000 -4.60	354.00	343.20	346.60	1,013,520
03 Jun 20	348.60001 +2.40	352.60	339.40	339.40	1,170,859
02 Jun 20	346.20001 +1.40	353.40	343.00	353.40	1,140,754
01 Jun 20	344.79999 +2.20	354.00	343.40	346.00	1,043,446
29 May 20	342.60001 -2.00	347.20	338.60	345.40	2,066,753
28 May 20	344.60001 +10.00	346.80	332.00	332.00	1,409,959
27 May 20	334.60001 -3.40	346.00	334.60	346.00	2,088,821
26 May 20	338.00000 +4.40	341.80	333.60	335.80	1,884,999
22 May 20	333.60001 +5.40	335.00	318.60	318.60	1,420,870
21 May 20	328.20001 +4.40	329.80	317.20	319.20	5,760,683
20 May 20	323.79999 +0.60	328.80	320.00	323.40	1,912,401
19 May 20	323.20001 +4.20	331.40	320.60	326.80	3,548,521
18 May 20	319.00000 +3.80	325.00	314.00	321.80	1,057,322
15 May 20	315.20001 +0.00	322.20	312.60	315.40	1,132,222
14 May 20	315.20001 -8.80	325.00	309.80	322.80	2,042,546
13 May 20	324.00000 -2.60	329.20	322.80	324.20	981,101
12 May 20	326.60001 +3.00	331.20	320.80	323.00	2,599,107
11 May 20	323.60001 -3.20	334.40	321.40	334.00	1,141,125
07 May 20	326.79999 +5.00	331.60	319.60	322.40	2,850,576
06 May 20	321.79999 +2.40	325.00	317.80	322.40	1,360,349
05 May 20	319.39999 +3.00	324.00	315.60	324.00	1,987,688
04 May 20	316.39999 +3.40	316.60	307.20	308.20	1,215,803
01 May 20	313.00000 -4.60	320.60	308.80	320.60	603,850
30 Apr 20	317.60001 -2.00	327.40	312.52	316.00	2,120,091
29 Apr 20	319.60001 +2.80	321.60	309.80	310.00	2,062,734
28 Apr 20	316.79999 +10.80	323.80	306.20	321.80	2,471,430
27 Apr 20	306.00000 +3.20	314.60	304.00	308.00	1,578,010
24 Apr 20	302.79999 -0.40	303.20	298.60	300.00	1,343,125
23 Apr 20	303.20001 -6.60	317.40	303.20	314.20	1,079,319
22 Apr 20	309.79999 +3.00	313.00	307.00	307.00	2,850,568
21 Apr 20	306.79999 -0.80	309.80	302.20	305.00	2,127,818
20 Apr 20	307.60001 +0.80	312.80	301.00	306.80	1,558,503
17 Apr 20	306.79999 +5.80	317.20	306.00	307.00	2,979,381
16 Apr 20	301.00000 +3.00	312.20	300.00	300.00	1,559,746
15 Apr 20	298.00000 -10.40	310.00	292.80	307.80	1,831,502
14 Apr 20	308.39999 -4.40	319.67	306.40	311.80	1,598,566
09 Apr 20	312.79999 +0.00	322.60	308.80	318.20	1,497,060
08 Apr 20	312.79999 +7.20	312.80	297.20	297.20	1,988,987
07 Apr 20	305.60001 +7.60	308.20	298.40	301.00	2,690,427
06 Apr 20	298.00000 +5.40	309.00	294.40	298.40	2,616,669
03 Apr 20	292.60001 -2.40	302.80	289.60	299.60	5,801,285
02 Apr 20	295.00000 +3.00	298.39	276.74	280.20	3,901,965
01 Apr 20	292.00000 -11.90	304.40	287.40	290.20	3,834,289
31 Mar 20	303.89999 +22.80	306.06	281.70	293.40	2,685,438
30 Mar 20	281.10001 -6.00	293.60	276.10	292.50	2,593,219
27 Mar 20	287.10001 -1.70	287.10	276.60	284.50	2,322,393
26 Mar 20	288.79999 +20.50	288.80	260.10	262.10	2,057,065
25 Mar 20	268.29999 +5.10	276.00	261.50	271.00	2,002,262
24 Mar 20	263.20001 +18.30	263.20	240.50	252.50	3,277,045
23 Mar 20	244.89999 -3.50	249.50	231.00	239.20	2,640,674
20 Mar 20	248.39999 +4.30	260.20	239.93	250.80	3,864,639
19 Mar 20	244.10001 +16.90	246.03	210.00	220.70	7,894,350
18 Mar 20	227.20000 -12.70	241.57	219.70	234.90	3,623,770
17 Mar 20	239.89999 -13.10	265.00	236.00	265.00	3,255,988
16 Mar 20	253.00000 -25.10	271.10	237.00	269.50	4,340,529
13 Mar 20	278.10001 +2.20	291.90	276.30	287.00	4,647,908
12 Mar 20	275.89999 -27.90	295.30	275.90	289.90	3,948,187
11 Mar 20	303.79999 +0.60	315.30	302.20	307.30	3,618,183
10 Mar 20	303.20001 +11.00	309.40	291.40	296.90	4,589,925
09 Mar 20	292.20001 -16.10	319.30	292.20	319.30	3,772,761
06 Mar 20	308.29999 -3.70	313.20	301.30	305.00	2,792,522
05 Mar 20	312.00000 -3.00	320.80	311.00	317.50	2,445,957
04 Mar 20	315.00000 -0.90	321.60	310.30	312.00	1,994,409
03 Mar 20	315.89999 +8.20	317.30	310.10	313.50	2,420,973
02 Mar 20	307.70001 -2.80	316.40	303.00	314.90	2,421,511
28 Feb 20	310.50000 +0.70	310.50	294.00	304.90	4,646,292
27 Feb 20	309.79999 -16.30	322.10	307.50	321.70	3,623,253
26 Feb 20	326.10001 -0.80	328.60	318.30	326.70	3,764,348
25 Feb 20	326.89999 -7.10	339.68	326.20	337.30	3,590,328
24 Feb 20	334.00000 -18.00	346.50	331.20	346.50	3,584,783
21 Feb 20	352.00000 -15.70	368.85	344.10	360.70	3,933,686
20 Feb 20	367.70001 +57.90	367.70	322.00	322.20	8,004,175
19 Feb 20	309.79999 -7.10	317.00	305.00	310.00	4,141,894
18 Feb 20	316.89999 -10.50	328.80	316.30	327.70	6,699,452
17 Feb 20	327.39999 -1.00	330.00	325.00	328.80	1,081,261
14 Feb 20	328.39999 +4.30	328.40	323.30	327.20	1,297,999
13 Feb 20	324.10001 -5.90	342.20	321.40	330.00	1,123,995
12 Feb 20	330.00000 -0.70	332.50	328.60	329.30	2,110,707
11 Feb 20	330.70001 +0.60	332.70	327.60	327.60	1,090,146
10 Feb 20	330.10001 -1.20	332.40	326.40	332.10	922,069
07 Feb 20	331.29999 +0.80	333.50	326.50	326.50	2,263,979
06 Feb 20	330.50000 +2.50	334.50	327.40	334.10	1,076,865
05 Feb 20	328.00000 -5.20	338.00	327.30	336.50	1,982,038
04 Feb 20	333.20001 +6.00	335.40	330.70	330.90	858,407
03 Feb 20	327.20001 +1.70	328.80	322.50	322.50	5,960,160
31 Jan 20	325.50000 -1.00	331.70	325.00	331.70	2,651,682
30 Jan 20	326.50000 -2.50	331.60	323.00	326.60	1,440,737
29 Jan 20	329.00000 -0.90	332.70	324.60	331.30	1,274,833
28 Jan 20	329.89999 +6.40	329.90	321.20	326.00	1,662,259
27 Jan 20	323.50000 -3.10	326.20	319.40	325.20	1,655,656
24 Jan 20	326.60001 +4.40	327.90	321.60	321.60	1,045,714
23 Jan 20	322.20001 -6.10	329.62	322.10	325.00	916,335
22 Jan 20	328.29999 -1.80	334.80	327.40	333.40	1,916,454
21 Jan 20	330.10001 +1.70	330.10	323.30	329.70	928,811
20 Jan 20	328.39999 -4.20	339.52	326.80	335.40	1,451,693
17 Jan 20	332.60001 +11.00	333.30	320.30	323.00	2,693,625
16 Jan 20	321.60001 -0.90	324.72	319.50	324.70	1,501,081
15 Jan 20	322.50000 -10.50	335.90	318.80	335.90	2,343,369
14 Jan 20	333.00000 -1.00	336.30	332.40	334.00	1,346,613
13 Jan 20	334.00000 -0.40	337.82	326.40	333.10	1,491,922
10 Jan 20	334.39999 -1.80	338.92	334.40	338.90	2,190,279
09 Jan 20	336.20001 -0.50	339.99	334.30	336.00	4,973,776
08 Jan 20	336.70001 -0.70	337.00	332.50	332.50	969,024
07 Jan 20	337.39999 +2.80	339.40	334.30	339.40	1,048,875
06 Jan 20	334.60001 +0.90	335.50	329.15	335.50	732,982
03 Jan 20	333.70001 -1.60	335.50	331.50	332.20	786,844
02 Jan 20	335.29999 +4.70	337.10	332.00	333.90	1,066,695
31 Dec 19	330.60001 -4.40	337.79	330.60	333.50	308,380
30 Dec 19	335.00000 -4.80	340.60	334.80	338.00	608,520
27 Dec 19	339.79999 +1.90	341.20	330.10	340.00	921,000
24 Dec 19	337.89999 +1.90	341.10	334.50	336.60	358,032
23 Dec 19	336.00000 +5.00	337.82	330.00	331.50	1,164,632
20 Dec 19	331.00000 -3.10	336.20	328.20	334.10	1,807,937
19 Dec 19	334.10001 +1.60	338.00	326.20	332.40	2,610,022
18 Dec 19	332.50000 +10.60	335.40	321.30	323.00	2,666,958
17 Dec 19	321.89999 -0.80	325.10	318.40	321.20	3,240,467
16 Dec 19	322.70001 +13.00	330.40	308.82	312.40	7,275,840
13 Dec 19	309.70001 +0.20	330.90	308.40	321.00	5,751,150
12 Dec 19	309.50000 -5.50	318.30	309.50	318.30	3,155,482
11 Dec 19	315.00000 -6.90	323.30	314.70	318.00	2,796,542
10 Dec 19	321.89999 -1.90	326.40	320.00	326.40	3,583,290
09 Dec 19	323.79999 -4.20	331.10	323.40	331.10	3,059,382
06 Dec 19	328.00000 +3.00	328.60	325.00	326.60	2,069,368
05 Dec 19	325.00000 +1.70	325.50	319.60	323.00	3,640,409
04 Dec 19	323.29999 -9.70	331.90	323.10	327.60	5,216,762
03 Dec 19	333.00000 -4.60	342.30	333.00	338.30	1,138,978
02 Dec 19	337.60001 -2.90	343.00	336.50	338.80	1,335,872
29 Nov 19	340.50000 -3.70	345.60	340.40	345.00	1,370,848
28 Nov 19	344.20001 +0.20	348.50	341.00	341.00	1,389,513
27 Nov 19	344.00000 +2.30	344.80	340.70	342.50	2,096,124
26 Nov 19	341.70001 -0.40	344.90	339.30	340.20	2,025,162
25 Nov 19	342.10001 -0.10	344.90	341.00	341.00	1,806,170
22 Nov 19	342.20001 +0.70	344.90	339.20	344.20	1,736,741
21 Nov 19	341.50000 -3.50	344.45	337.30	342.90	1,762,565
20 Nov 19	345.00000 -10.60	356.70	344.60	356.70	1,898,179
19 Nov 19	355.60001 -3.00	362.70	355.10	361.30	1,316,474
18 Nov 19	358.60001 +5.60	360.20	354.25	355.20	1,186,625
15 Nov 19	353.00000 +3.20	353.70	347.20	353.30	2,246,566
14 Nov 19	349.79999 +1.60	352.70	345.40	346.20	899,625
13 Nov 19	348.20001 -6.60	354.30	347.60	354.10	1,468,119
12 Nov 19	354.79999 +4.60	355.00	347.20	352.00	1,173,892
11 Nov 19	350.20001 +5.10	352.90	345.40	346.90	1,304,999
08 Nov 19	345.10001 -5.90	353.17	344.10	347.80	2,293,780
07 Nov 19	351.00000 -3.00	357.40	349.80	355.20	1,374,743
06 Nov 19	354.00000 +0.70	354.50	350.00	353.00	1,210,898
05 Nov 19	353.29999 +4.70	353.30	347.60	350.30	1,169,366
04 Nov 19	348.60001 +0.10	350.00	345.60	349.10	1,192,511
01 Nov 19	348.50000 +5.40	348.90	341.00	343.90	1,535,212
31 Oct 19	343.10001 -2.30	348.00	340.00	346.50	1,854,369
30 Oct 19	345.39999 +1.40	345.60	336.30	345.60	1,779,750
29 Oct 19	344.00000 +0.80	345.70	340.80	343.50	1,134,519
28 Oct 19	343.20001 +5.60	346.20	336.00	337.60	1,562,114
25 Oct 19	337.60001 +1.30	340.80	332.90	336.90	1,249,760
24 Oct 19	336.29999 +2.70	336.30	330.30	335.00	2,195,227
23 Oct 19	333.60001 -2.10	336.90	328.60	332.60	6,316,056
22 Oct 19	335.70001 -6.90	346.93	333.60	346.00	4,472,130
21 Oct 19	342.60001 +2.80	346.50	337.60	338.10	4,332,771
18 Oct 19	339.79999 -7.30	349.40	336.00	345.10	2,946,160
17 Oct 19	347.10001 -39.90	374.70	339.54	374.70	5,598,816
16 Oct 19	387.00000 -10.10	402.10	386.90	402.10	1,914,570
15 Oct 19	397.10001 +13.00	400.60	386.60	388.00	2,339,620
14 Oct 19	384.10001 -7.80	389.30	380.80	389.00	1,446,395
11 Oct 19	391.89999 +17.70	394.60	372.20	373.30	2,716,174
10 Oct 19	374.20001 +6.20	375.40	365.60	369.00	1,373,800
09 Oct 19	368.00000 +0.80	369.80	363.50	369.00	1,060,711
08 Oct 19	367.20001 -5.20	376.20	366.40	375.70	945,811
07 Oct 19	372.39999 -1.30	376.10	369.90	376.00	976,272
04 Oct 19	373.70001 +7.20	374.50	364.80	366.50	1,176,429
03 Oct 19	366.50000 -5.50	380.60	363.40	380.60	1,670,564
02 Oct 19	372.00000 -6.90	379.00	371.00	379.00	1,248,516
01 Oct 19	378.89999 +0.50	379.00	374.30	376.90	5,014,966
30 Sep 19	378.39999 +0.70	380.50	375.40	377.80	1,580,052
27 Sep 19	377.70001 +3.30	380.40	374.40	374.40	857,981
26 Sep 19	374.39999 +4.60	376.70	368.60	370.20	955,244
25 Sep 19	369.79999 -3.40	371.00	366.50	368.90	1,027,427
24 Sep 19	373.20001 -3.30	376.60	371.60	375.50	1,792,361
23 Sep 19	376.50000 +2.00	376.50	372.20	375.60	1,356,170
20 Sep 19	374.50000 +6.50	376.20	366.20	366.50	2,444,815
19 Sep 19	368.00000 +0.80	369.00	365.70	368.40	1,443,584
18 Sep 19	367.20001 -3.50	373.00	364.20	373.00	1,174,877
17 Sep 19	370.70001 +4.40	371.90	362.50	364.20	1,262,280
16 Sep 19	366.29999 -7.00	374.00	365.60	374.00	1,243,363
13 Sep 19	373.29999 +1.40	375.50	368.80	370.50	1,003,657
12 Sep 19	371.89999 +1.90	373.50	367.90	373.50	1,494,990
11 Sep 19	370.00000 +4.60	371.50	362.70	365.40	1,094,957
10 Sep 19	365.39999 -10.10	376.70	364.00	376.70	1,704,430
09 Sep 19	375.50000 +1.00	378.50	372.90	377.90	1,662,378
06 Sep 19	374.50000 +6.20	375.90	369.30	369.30	1,042,420
05 Sep 19	368.29999 +5.00	368.80	361.80	361.80	1,275,404
04 Sep 19	363.29999 -2.20	370.90	363.00	370.90	3,146,404
03 Sep 19	365.50000 -5.90	374.40	360.50	369.20	1,251,141
02 Sep 19	371.39999 -2.10	377.60	369.10	370.00	1,119,110
30 Aug 19	373.50000 +3.00	375.50	369.10	369.10	4,689,817
29 Aug 19	370.50000 +4.00	371.30	364.10	364.10	915,657
28 Aug 19	366.50000 -1.00	369.25	361.70	368.40	1,978,437
27 Aug 19	367.50000 -0.10	370.20	362.70	370.20	1,306,665
23 Aug 19	367.60001 +3.90	374.90	363.80	365.40	2,064,412
22 Aug 19	363.70001 -1.90	366.90	361.80	365.60	951,177
21 Aug 19	365.60001 +6.50	368.30	356.80	356.80	1,651,200
20 Aug 19	359.10001 +1.50	362.45	357.70	358.90	1,124,562
19 Aug 19	357.60001 +0.60	360.50	354.30	355.80	1,062,785
16 Aug 19	357.00000 +0.30	361.00	354.90	357.80	1,649,822
15 Aug 19	356.70001 +3.70	358.70	352.50	355.80	2,089,668
14 Aug 19	353.00000 -2.20	355.60	352.40	353.10	1,294,862
13 Aug 19	355.20001 +2.10	356.40	351.00	354.90	1,044,482
12 Aug 19	353.10001 -4.50	359.55	352.70	359.30	1,121,008
09 Aug 19	357.60001 +3.70	359.00	353.90	355.30	1,111,615
08 Aug 19	353.89999 +4.20	355.00	350.75	353.20	4,658,385
07 Aug 19	349.70001 +2.80	352.80	347.50	349.80	978,283
06 Aug 19	346.89999 -1.70	354.50	345.70	351.40	2,347,776
05 Aug 19	348.60001 -8.40	354.40	347.50	353.20	1,268,014
02 Aug 19	357.00000 -9.50	366.90	356.20	362.40	1,807,830
01 Aug 19	366.50000 -2.40	371.20	364.60	364.60	2,640,166
31 Jul 19	368.89999 +5.00	368.90	362.60	364.80	2,497,873
30 Jul 19	363.89999 +0.90	367.70	362.10	365.90	2,171,443
29 Jul 19	363.00000 +4.90	366.70	354.80	354.80	2,088,800
26 Jul 19	358.10001 +2.40	360.00	350.30	355.00	2,366,298
25 Jul 19	355.70001 -5.30	363.80	354.60	363.80	1,951,671
24 Jul 19	361.00000 +1.20	363.60	359.50	362.50	4,320,860
23 Jul 19	359.79999 -10.20	372.90	357.00	372.90	5,444,845
22 Jul 19	370.00000 +9.90	370.40	356.10	357.80	2,659,023
19 Jul 19	360.10001 -8.90	373.90	355.60	369.20	3,381,541
18 Jul 19	369.00000 -32.90	404.66	369.00	401.90	4,882,938
17 Jul 19	401.89999 +0.10	407.90	399.60	403.80	4,135,060
16 Jul 19	401.79999 -3.80	409.20	401.80	408.50	2,316,177
15 Jul 19	405.60001 -0.80	411.90	405.60	409.90	2,862,705
12 Jul 19	406.39999 -2.70	412.60	406.40	412.60	1,641,473
11 Jul 19	409.10001 +2.20	412.60	406.90	412.30	1,561,262
10 Jul 19	406.89999 -7.10	414.40	406.30	414.40	1,751,677
09 Jul 19	414.00000 -0.30	418.20	406.20	416.90	2,492,871
08 Jul 19	414.29999 -3.40	418.70	412.20	418.50	1,327,889
05 Jul 19	417.70001 +1.60	417.90	413.50	417.60	1,210,122
04 Jul 19	416.10001 -1.20	417.97	415.46	416.30	567,517
03 Jul 19	417.29999 +6.60	419.10	410.15	411.80	1,086,310
02 Jul 19	410.70001 +3.40	411.50	405.10	411.10	1,306,571
01 Jul 19	407.29999 -5.00	419.80	405.50	415.10	1,531,779
28 Jun 19	412.29999 +6.30	414.80	404.90	407.80	6,497,976
27 Jun 19	406.00000 +0.00	410.00	404.63	410.00	1,130,448
26 Jun 19	406.00000 +4.60	407.30	399.30	399.30	854,829
25 Jun 19	401.39999 +2.20	403.00	397.10	400.00	690,636
24 Jun 19	399.20001 -6.80	406.90	399.10	406.00	860,615
21 Jun 19	406.00000 +1.00	407.40	400.40	403.60	2,230,389
20 Jun 19	405.00000 +4.00	411.00	401.10	403.70	2,440,652
19 Jun 19	401.00000 +3.50	401.60	394.00	396.80	1,820,870
18 Jun 19	397.50000 +3.70	400.60	390.70	392.00	1,354,590
17 Jun 19	393.79999 +8.40	394.40	383.50	383.50	1,086,559
14 Jun 19	385.39999 -7.90	395.20	382.30	394.80	985,846
13 Jun 19	393.29999 +2.40	395.80	389.20	389.20	1,287,303
12 Jun 19	390.89999 -0.30	391.40	387.30	389.30	1,038,933
11 Jun 19	391.20001 +7.70	392.20	382.40	384.30	1,662,561
10 Jun 19	383.50000 +2.00	384.20	379.70	384.20	636,241
07 Jun 19	381.50000 +4.50	381.90	376.50	378.60	1,391,228
06 Jun 19	377.00000 +2.70	377.00	372.30	375.40	649,648
05 Jun 19	374.29999 +3.30	380.70	370.50	372.20	1,296,519
04 Jun 19	371.00000 -1.20	373.50	366.10	371.90	1,487,367
03 Jun 19	372.20001 +6.20	372.20	362.40	366.40	1,404,559
31 May 19	366.00000 -4.00	368.90	364.10	368.90	843,594
30 May 19	370.00000 +3.30	373.00	364.10	368.50	523,674
29 May 19	366.70001 -5.00	370.90	366.00	369.80	1,259,829
28 May 19	371.70001 +3.00	373.20	365.10	366.20	1,054,015
24 May 19	368.70001 +1.60	370.10	365.70	367.20	728,826
23 May 19	367.10001 -4.80	370.85	365.20	370.40	976,192
22 May 19	371.89999 +6.40	376.60	367.40	372.20	1,554,863
21 May 19	365.50000 -1.80	373.10	364.10	370.60	1,419,082
20 May 19	367.29999 +3.50	368.10	361.40	361.40	763,739
17 May 19	363.79999 +1.30	366.20	360.60	363.10	888,758
16 May 19	362.50000 +7.40	363.30	355.80	356.40	814,662
15 May 19	355.10001 -5.50	360.80	354.60	358.90	1,037,878
14 May 19	360.60001 +6.70	360.60	354.75	355.20	751,025
13 May 19	353.89999 -4.10	357.00	351.80	356.50	709,037
10 May 19	358.00000 +3.60	362.20	355.40	358.10	1,137,968
09 May 19	354.39999 -2.50	357.50	353.20	354.50	598,051
08 May 19	356.89999 +2.30	358.60	353.90	356.30	990,567
07 May 19	354.60001 +0.60	356.00	352.00	353.10	1,095,497
03 May 19	354.00000 -0.30	355.70	349.55	351.40	1,309,300
02 May 19	354.29999 -10.40	359.60	351.00	359.60	1,101,454
01 May 19	364.70001 +1.00	372.60	362.60	367.40	447,678
30 Apr 19	363.70001 -5.10	369.20	363.40	366.40	1,035,646
29 Apr 19	368.79999 +4.10	371.00	362.90	367.40	1,226,627
26 Apr 19	364.70001 +0.40	367.20	363.60	367.20	982,551
25 Apr 19	364.29999 -2.70	369.10	364.30	367.60	847,411
24 Apr 19	367.00000 +8.50	367.00	357.80	358.60	1,522,791
23 Apr 19	358.50000 -4.80	362.50	354.80	362.40	2,735,083
18 Apr 19	363.29999 +14.90	384.70	360.00	360.00	2,804,525
17 Apr 19	348.39999 +1.30	349.90	341.40	349.50	1,840,114
16 Apr 19	347.10001 +2.10	349.70	346.30	348.10	744,653
15 Apr 19	345.00000 +0.20	347.80	343.70	344.70	1,169,047
12 Apr 19	344.79999 -0.50	348.60	344.00	346.70	1,322,251
11 Apr 19	345.29999 +1.80	347.00	343.40	347.00	1,092,636
10 Apr 19	343.50000 +2.20	344.30	341.05	342.80	866,301
09 Apr 19	341.29999 -5.10	346.00	340.70	344.80	1,589,889
08 Apr 19	346.39999 -2.20	349.10	340.30	340.30	2,830,342
05 Apr 19	348.60001 -5.10	356.80	347.70	353.00	1,244,403
04 Apr 19	353.70001 -8.90	357.20	352.70	357.20	1,136,501
03 Apr 19	362.60001 -2.20	365.90	360.60	363.10	1,288,971
02 Apr 19	364.79999 +3.60	366.30	360.60	362.60	1,463,653
01 Apr 19	361.20001 -10.90	371.40	359.40	371.40	1,367,591
29 Mar 19	372.10001 +4.30	372.10	365.10	368.10	1,888,732
28 Mar 19	367.79999 +4.40	369.60	365.50	366.00	1,091,953
27 Mar 19	363.39999 +3.40	364.40	358.20	360.10	1,112,466
26 Mar 19	360.00000 -0.20	364.50	358.90	364.00	1,762,821
25 Mar 19	360.20001 -1.00	362.80	353.90	358.10	1,758,910
22 Mar 19	361.20001 -5.10	367.70	360.50	366.20	1,064,565
21 Mar 19	366.29999 +2.50	367.90	360.70	361.90	3,962,554
20 Mar 19	363.79999 +5.30	365.40	358.85	359.00	4,290,577
19 Mar 19	358.50000 -1.70	361.20	355.20	361.00	2,002,483
18 Mar 19	360.20001 +3.80	363.20	356.40	362.30	2,067,955
15 Mar 19	356.39999 +8.20	359.50	347.70	347.90	3,357,231
14 Mar 19	348.20001 +3.10	350.30	340.60	344.40	1,739,049
13 Mar 19	345.10001 +1.50	346.40	338.30	340.20	2,442,691
12 Mar 19	343.60001 -0.30	351.00	342.90	342.90	933,890
11 Mar 19	343.89999 -0.30	347.00	339.40	344.20	1,394,877
08 Mar 19	344.20001 -3.80	350.10	342.66	344.80	1,248,401
07 Mar 19	348.00000 -2.90	350.80	346.70	349.10	1,013,004
06 Mar 19	350.89999 +0.20	354.30	349.20	349.50	1,076,214
05 Mar 19	350.70001 +4.60	352.30	344.80	347.70	1,161,086
04 Mar 19	346.10001 -4.00	353.05	342.90	353.00	1,559,187
01 Mar 19	350.10001 +5.40	350.90	343.50	346.70	1,672,701
28 Feb 19	344.70001 -2.20	345.80	340.60	345.00	1,572,079
27 Feb 19	346.89999 +4.70	348.00	339.20	341.40	3,127,946
26 Feb 19	342.20001 +8.40	343.70	332.20	333.80	2,534,036
25 Feb 19	333.79999 +1.70	335.94	330.80	332.90	1,678,708
22 Feb 19	332.10001 -3.10	340.00	332.10	335.80	720,771
21 Feb 19	335.20001 +0.40	339.70	332.40	336.20	3,992,186
20 Feb 19	334.79999 +1.80	338.60	332.60	333.20	1,597,799
19 Feb 19	333.00000 +0.00	335.42	329.90	330.70	2,551,795
18 Feb 19	333.00000 +6.60	335.00	325.40	325.80	1,100,970
15 Feb 19	326.39999 -6.70	334.60	322.90	333.90	2,344,413
14 Feb 19	333.10001 +20.50	335.00	312.50	312.50	2,186,945
13 Feb 19	312.60001 -3.40	316.60	309.30	315.00	1,306,431
12 Feb 19	316.00000 +3.90	316.20	312.60	314.10	978,535
11 Feb 19	312.10001 +2.10	312.90	308.10	309.30	965,899
08 Feb 19	310.00000 -0.20	312.50	307.40	310.60	1,032,668
07 Feb 19	310.20001 -1.10	312.40	309.40	311.30	1,131,432
06 Feb 19	311.29999 -1.60	312.95	309.60	312.90	1,187,772
05 Feb 19	312.89999 +5.10	312.90	305.10	309.60	1,215,442
04 Feb 19	307.79999 +1.80	308.40	300.08	304.30	554,844
01 Feb 19	306.00000 +3.00	306.40	300.90	303.70	1,232,611
31 Jan 19	303.00000 -3.50	309.30	300.80	308.90	2,161,656
30 Jan 19	306.50000 +4.40	307.30	301.60	302.60	1,067,510
29 Jan 19	302.10001 +6.50	304.50	295.90	296.50	1,416,428
28 Jan 19	295.60001 -8.80	302.30	295.60	301.60	773,446
25 Jan 19	304.39999 +6.00	304.50	299.30	299.30	835,825
24 Jan 19	298.39999 +4.30	300.50	287.80	291.00	1,150,768
23 Jan 19	294.10001 +3.80	294.10	287.50	287.50	1,068,980
22 Jan 19	290.29999 -2.40	295.10	288.40	289.60	860,145
21 Jan 19	292.70001 -3.40	294.90	290.30	291.80	1,274,659
18 Jan 19	296.10001 +7.00	297.10	287.10	287.70	1,266,462
17 Jan 19	289.10001 -0.50	290.80	284.40	290.80	844,476
16 Jan 19	289.60001 +3.90	291.10	287.70	289.20	797,857
15 Jan 19	285.70001 -1.70	289.50	284.80	289.50	1,286,914
14 Jan 19	287.39999 -4.90	294.80	284.20	294.80	1,049,498
11 Jan 19	292.29999 +10.90	293.10	282.60	284.10	1,237,290
10 Jan 19	281.39999 -4.80	290.70	281.20	287.40	1,596,118
09 Jan 19	286.20001 -1.40	295.70	286.10	289.00	1,300,246
08 Jan 19	287.60001 +3.40	291.40	283.40	285.90	1,034,132
07 Jan 19	284.20001 +3.00	287.80	280.80	284.20	778,785
04 Jan 19	281.20001 +1.60	283.90	279.20	281.10	760,947
03 Jan 19	279.60001 -1.00	283.00	276.75	281.50	921,425
02 Jan 19	280.60001 +5.10	290.60	272.50	284.50	950,384
31 Dec 18	275.50000 +1.30	280.30	272.60	272.60	189,725
28 Dec 18	274.20001 +1.60	274.30	267.90	272.70	563,972
27 Dec 18	272.60001 +2.80	276.20	269.60	275.10	897,766
24 Dec 18	269.79999 -4.40	273.20	268.80	268.80	120,463
21 Dec 18	274.20001 +1.30	275.80	271.20	272.00	1,527,602
20 Dec 18	272.89999 -3.90	277.40	270.90	274.50	1,304,182
19 Dec 18	276.79999 +4.60	279.80	267.80	270.30	1,533,088
18 Dec 18	272.20001 +5.20	273.70	263.40	268.40	2,159,466
17 Dec 18	267.00000 -11.50	278.70	265.50	278.70	2,762,920
14 Dec 18	278.50000 -12.80	291.50	276.40	288.40	2,619,945
13 Dec 18	291.29999 -2.70	299.70	289.30	296.50	1,723,570
12 Dec 18	294.00000 -0.30	297.20	292.60	292.80	1,364,155
11 Dec 18	294.29999 +2.90	296.90	287.90	296.00	1,481,175
10 Dec 18	291.39999 -11.40	301.20	290.20	301.00	1,771,648
07 Dec 18	302.79999 +4.30	306.30	300.20	300.20	2,506,564
06 Dec 18	298.50000 -1.50	303.00	293.00	301.10	1,747,163
05 Dec 18	300.00000 -0.30	302.70	296.20	300.00	1,358,436
04 Dec 18	300.29999 -2.20	304.20	298.90	298.90	1,027,150
03 Dec 18	302.50000 -3.40	311.70	301.85	311.70	1,729,585
30 Nov 18	305.89999 -4.10	311.00	304.80	309.90	2,383,670
29 Nov 18	310.00000 +3.90	312.90	303.20	305.70	3,009,082
28 Nov 18	306.10001 +5.60	309.70	298.43	299.30	6,150,479
27 Nov 18	300.50000 -2.00	304.50	298.10	301.20	1,215,481
26 Nov 18	302.50000 +0.00	309.40	300.50	303.40	922,785
23 Nov 18	302.50000 +3.30	303.80	296.65	297.60	562,585
22 Nov 18	299.20001 +0.50	303.70	296.42	297.10	690,311
21 Nov 18	298.70001 +3.20	298.70	292.00	295.00	1,309,392
20 Nov 18	295.50000 +4.60	297.60	285.60	288.30	5,353,251
19 Nov 18	290.89999 -3.10	297.10	290.10	291.50	1,125,178
16 Nov 18	294.00000 -0.20	299.90	292.41	295.40	1,419,399
15 Nov 18	294.20001 -8.30	305.60	290.50	302.50	1,554,899
14 Nov 18	302.50000 -1.40	306.90	300.10	303.00	1,759,915
13 Nov 18	303.89999 +0.20	306.40	301.70	303.70	1,814,984
12 Nov 18	303.70001 -4.10	314.30	300.04	312.30	2,322,812
09 Nov 18	307.79999 -1.20	313.70	306.30	310.30	2,347,533
08 Nov 18	309.00000 -0.80	313.40	306.50	310.80	2,366,481
07 Nov 18	309.79999 -1.40	311.80	306.00	308.80	2,468,862
06 Nov 18	311.20001 +8.20	314.10	302.50	303.10	3,091,155
05 Nov 18	303.00000 -8.50	313.40	302.60	312.50	1,895,390
02 Nov 18	311.50000 +12.00	315.50	304.40	306.10	3,142,765
01 Nov 18	299.50000 +6.20	300.70	290.10	290.10	1,984,803
31 Oct 18	293.29999 +4.80	295.30	286.50	289.20	6,282,017
30 Oct 18	288.50000 -3.10	292.90	284.80	291.30	1,942,873
29 Oct 18	291.60001 +8.00	296.70	286.00	286.30	2,642,403
26 Oct 18	283.60001 -3.70	291.30	283.10	285.40	1,667,770
25 Oct 18	287.29999 -6.90	290.10	285.50	290.10	2,645,597
24 Oct 18	294.20001 +7.60	299.20	288.10	289.40	2,375,879
23 Oct 18	286.60001 -1.20	288.60	285.40	287.10	4,693,569
22 Oct 18	287.79999 +5.60	290.30	284.30	285.80	2,126,582
19 Oct 18	282.20001 -10.20	293.60	281.10	293.60	2,207,071
18 Oct 18	292.39999 -2.90	299.40	289.60	295.80	3,047,494
17 Oct 18	295.29999 +3.00	299.30	291.40	294.60	4,019,554
16 Oct 18	292.29999 +9.10	294.80	283.60	286.20	3,395,545
15 Oct 18	283.20001 +0.30	288.10	281.00	281.00	3,145,458
12 Oct 18	282.89999 +7.80	283.80	276.50	277.40	6,310,117
11 Oct 18	275.10001 +11.10	275.10	258.00	269.20	7,961,063
10 Oct 18	264.00000 -5.40	269.80	262.10	269.70	2,515,780
09 Oct 18	269.39999 -2.70	274.20	266.40	272.40	2,866,908
08 Oct 18	272.10001 -2.90	277.50	272.10	277.00	2,618,002
05 Oct 18	275.00000 -2.90	281.10	273.80	279.70	2,162,473
04 Oct 18	277.89999 +0.20	281.00	275.70	277.90	2,384,963
03 Oct 18	277.70001 -3.60	282.80	276.80	282.80	1,417,725
02 Oct 18	281.29999 -2.30	284.80	279.20	283.90	1,400,903
01 Oct 18	283.60001 +4.70	286.00	277.20	278.70	6,194,568
28 Sep 18	278.89999 +0.90	281.80	277.70	280.50	2,365,843
27 Sep 18	278.00000 -5.70	282.85	276.30	281.00	1,382,075
26 Sep 18	283.70001 +2.70	284.30	279.80	279.80	952,586
25 Sep 18	281.00000 -4.70	286.70	280.20	286.10	1,748,742
24 Sep 18	285.70001 +2.60	287.80	282.00	282.90	2,463,592
21 Sep 18	283.10001 +3.80	283.30	279.10	280.10	5,829,663
20 Sep 18	279.29999 -2.60	283.30	278.50	283.30	1,588,648
19 Sep 18	281.89999 +0.60	284.10	278.52	283.10	2,517,755
18 Sep 18	281.29999 +0.20	283.50	277.80	282.10	2,848,467
17 Sep 18	281.10001 -2.30	283.10	279.50	281.80	1,617,494
14 Sep 18	283.39999 +0.70	284.00	282.10	284.00	2,191,190
13 Sep 18	282.70001 +1.70	283.50	279.10	280.60	2,407,267
12 Sep 18	281.00000 -0.90	282.40	279.00	281.60	1,681,365
11 Sep 18	281.89999 +0.30	282.00	277.90	282.00	2,554,933
10 Sep 18	281.60001 +6.20	283.30	277.40	277.40	4,736,975
07 Sep 18	275.39999 -1.20	283.40	273.30	277.50	2,197,654
06 Sep 18	276.60001 -0.30	277.40	274.00	275.00	4,676,748
05 Sep 18	276.89999 -5.20	283.00	276.40	283.00	2,419,848
04 Sep 18	282.10001 -2.80	285.80	280.00	282.90	1,783,063
03 Sep 18	284.89999 +0.90	285.90	281.30	281.30	1,362,491
31 Aug 18	284.00000 -1.20	286.60	282.90	284.50	2,581,898
30 Aug 18	285.20001 +2.30	286.80	280.40	280.40	2,179,912
29 Aug 18	282.89999 -8.00	292.70	280.80	290.60	3,096,185
28 Aug 18	290.89999 -0.70	294.45	286.10	291.10	2,788,146
24 Aug 18	291.60001 +3.10	292.40	286.90	288.00	2,548,414
23 Aug 18	288.50000 +1.20	291.20	284.64	287.60	1,682,817
22 Aug 18	287.29999 +0.30	288.80	285.60	288.00	2,423,449
21 Aug 18	287.00000 -1.30	290.40	285.70	289.90	2,127,661
20 Aug 18	288.29999 +0.70	290.05	286.30	287.50	2,174,277
17 Aug 18	287.60001 +3.90	287.60	283.90	286.40	3,177,979
16 Aug 18	283.70001 -15.50	291.40	282.20	289.70	4,900,971
15 Aug 18	299.20001 -5.30	304.60	297.20	304.30	1,894,144
14 Aug 18	304.50000 -2.90	309.20	304.50	306.20	1,450,067
13 Aug 18	307.39999 -0.50	309.60	304.20	305.70	890,395
10 Aug 18	307.89999 -1.20	316.50	306.50	316.50	1,375,343
09 Aug 18	309.10001 +2.60	310.10	304.80	305.00	1,063,784
08 Aug 18	306.50000 -0.80	308.60	304.40	308.60	1,791,584
07 Aug 18	307.29999 -4.50	314.80	306.80	312.20	1,706,798
06 Aug 18	311.79999 +1.30	319.30	310.40	312.30	3,299,261
03 Aug 18	310.50000 -0.10	313.40	309.30	309.80	1,960,251
02 Aug 18	310.60001 -1.00	312.20	307.10	307.10	2,344,529
01 Aug 18	311.60001 -2.50	317.30	310.00	316.30	5,378,528
31 Jul 18	314.10001 +9.70	316.00	302.80	307.20	4,838,400
30 Jul 18	304.39999 -0.70	308.00	302.90	304.40	1,857,640
27 Jul 18	305.10001 +1.40	305.10	300.60	303.70	2,126,056
26 Jul 18	303.70001 +0.10	305.40	301.00	304.30	2,032,873
25 Jul 18	303.60001 -5.50	307.70	301.50	307.70	2,960,092
24 Jul 18	309.10001 +7.10	309.10	298.60	302.20	3,688,797
23 Jul 18	302.00000 -13.00	316.70	300.00	312.50	3,911,919
20 Jul 18	315.00000 -13.40	331.80	313.00	331.80	4,095,620
19 Jul 18	328.39999 +19.10	348.00	317.30	317.70	8,289,710
18 Jul 18	309.29999 +0.50	312.60	308.30	309.90	5,012,552
17 Jul 18	308.79999 -0.10	309.40	305.80	308.30	3,906,553
16 Jul 18	308.89999 -1.00	315.30	307.50	310.40	3,349,162
13 Jul 18	309.89999 -10.10	322.10	308.60	321.10	3,766,776
12 Jul 18	320.00000 +3.20	321.40	317.00	317.50	2,675,481
11 Jul 18	316.79999 -2.50	318.10	313.00	316.40	2,151,956
10 Jul 18	319.29999 +4.60	320.10	316.40	316.40	2,828,228
09 Jul 18	314.70001 +0.70	316.00	313.90	316.00	5,399,829
06 Jul 18	314.00000 -1.60	316.90	312.20	316.00	1,886,336
05 Jul 18	315.60001 +0.20	316.30	313.10	315.40	2,499,093
04 Jul 18	315.39999 +0.30	315.40	312.60	314.50	919,947
03 Jul 18	315.10001 +2.10	315.50	313.00	315.50	1,718,002
02 Jul 18	313.00000 -1.90	314.30	307.20	313.40	2,528,191
29 Jun 18	314.89999 +2.30	315.60	313.30	315.00	3,100,072
28 Jun 18	312.60001 +0.60	314.40	310.40	311.40	3,201,707
27 Jun 18	312.00000 -5.30	318.10	311.60	318.10	2,334,371
26 Jun 18	317.29999 -1.20	320.00	316.60	318.40	2,118,215
25 Jun 18	318.50000 +1.20	320.10	317.10	317.10	2,407,279
22 Jun 18	317.29999 +5.30	319.40	312.90	312.90	6,803,549
21 Jun 18	312.00000 -0.40	318.70	311.30	315.30	2,283,565
20 Jun 18	312.39999 +4.80	314.58	307.80	308.70	2,668,369
19 Jun 18	307.60001 -15.50	322.00	297.40	321.00	5,682,846
18 Jun 18	323.10001 +2.30	324.40	319.10	320.80	2,456,610
15 Jun 18	320.79999 -3.20	324.70	320.30	323.60	3,610,633
14 Jun 18	324.00000 +0.60	325.20	320.10	323.40	5,458,465
13 Jun 18	323.39999 -0.60	324.80	321.50	322.90	4,199,316
12 Jun 18	324.00000 -0.50	326.10	322.60	325.00	2,388,693
11 Jun 18	324.50000 +4.50	326.40	318.80	320.30	2,358,601
08 Jun 18	320.00000 +0.00	321.20	317.40	319.60	1,777,942
07 Jun 18	320.00000 -2.90	324.20	319.70	321.40	1,913,752
06 Jun 18	322.89999 +1.10	325.40	321.10	322.70	2,363,591
05 Jun 18	321.79999 +1.50	323.30	319.20	319.20	1,639,628
04 Jun 18	320.29999 +1.90	322.10	318.80	318.80	1,994,847
01 Jun 18	318.39999 +1.50	324.30	314.60	318.50	5,821,434
31 May 18	316.89999 +2.40	319.80	315.00	315.50	3,829,726
30 May 18	314.50000 +0.30	318.10	311.50	314.50	3,326,251
29 May 18	314.20001 -7.30	321.30	313.70	321.30	2,961,133
25 May 18	321.50000 -1.10	324.60	311.60	318.00	3,128,737
24 May 18	322.60001 +2.10	329.60	320.30	320.30	1,374,359
23 May 18	320.50000 +1.90	323.40	317.80	318.50	1,482,191
22 May 18	318.60001 -1.50	324.90	318.40	320.80	1,883,884
21 May 18	320.10001 +2.20	321.20	317.80	318.50	1,416,126
18 May 18	317.89999 -0.10	320.10	315.30	320.10	2,099,651
17 May 18	318.00000 +0.00	319.40	315.40	316.20	1,410,937
16 May 18	318.00000 +2.00	319.60	315.49	316.50	1,759,234
15 May 18	316.00000 -5.90	325.10	315.70	321.20	2,840,128
14 May 18	321.89999 -0.80	323.27	318.70	323.10	2,534,134
11 May 18	322.70001 +5.50	323.40	318.00	319.80	5,466,265
10 May 18	317.20001 -1.80	319.00	314.90	319.00	1,690,295
09 May 18	319.00000 +1.90	319.00	313.00	318.10	2,159,893
08 May 18	317.10001 +6.50	317.10	310.49	311.60	2,897,827
04 May 18	310.60001 +2.60	313.30	309.00	310.00	1,929,352
03 May 18	308.00000 +1.90	309.50	306.00	306.70	2,102,223
02 May 18	306.10001 +1.90	308.00	303.50	304.60	4,133,091
01 May 18	304.20001 +4.50	305.90	297.40	299.70	1,456,785
30 Apr 18	299.70001 -1.60	304.30	298.00	300.50	2,745,224
27 Apr 18	301.29999 -0.70	304.40	299.80	302.30	1,730,880
26 Apr 18	302.00000 +4.20	302.40	294.00	299.70	1,358,965
25 Apr 18	297.79999 -1.70	300.50	297.02	300.00	1,262,314
24 Apr 18	299.50000 -0.90	302.70	298.00	300.00	1,394,826
23 Apr 18	300.39999 -2.20	302.50	299.10	302.20	2,324,918
20 Apr 18	302.60001 +0.90	309.80	300.50	302.50	2,300,257
19 Apr 18	301.70001 +3.80	302.20	297.47	298.90	3,207,390
18 Apr 18	297.89999 +14.40	300.90	282.50	289.10	5,505,749
17 Apr 18	283.50000 +1.00	286.00	281.60	281.60	4,037,787
16 Apr 18	282.50000 -3.60	290.20	282.00	286.50	3,671,342
13 Apr 18	286.10001 +3.00	287.00	283.50	283.70	4,723,493
12 Apr 18	283.10001 -0.20	284.50	281.20	282.90	2,936,753
11 Apr 18	283.29999 -2.90	286.40	282.50	286.40	3,005,202
10 Apr 18	286.20001 +0.20	287.80	285.00	287.30	3,283,354
09 Apr 18	286.00000 +1.30	287.50	282.30	286.20	3,404,861
06 Apr 18	284.70001 -2.40	287.30	283.50	287.30	4,673,718
05 Apr 18	287.10001 -3.90	289.50	282.30	289.40	4,505,180
04 Apr 18	291.00000 +2.10	295.90	287.00	288.30	5,023,703
03 Apr 18	288.89999 +2.10	292.80	283.80	283.90	3,881,354
29 Mar 18	286.79999 +4.20	287.90	280.81	284.50	2,384,007
28 Mar 18	282.60001 -9.20	290.90	281.50	290.50	3,192,248
27 Mar 18	291.79999 +0.80	294.40	291.00	292.10	4,263,048
26 Mar 18	291.00000 +3.30	293.70	287.09	288.40	3,549,374
23 Mar 18	287.70001 -2.60	289.10	284.30	289.10	2,577,783
22 Mar 18	290.29999 +1.10	290.80	288.40	288.50	2,906,276
21 Mar 18	289.20001 +0.40	292.10	287.70	292.10	3,689,195
20 Mar 18	288.79999 -2.30	293.60	288.40	291.40	4,029,249
19 Mar 18	291.10001 +4.50	293.50	285.20	286.60	5,942,088
16 Mar 18	286.60001 +1.50	286.90	283.35	285.80	5,698,845
15 Mar 18	285.10001 -0.90	286.70	281.50	286.70	2,737,143
14 Mar 18	286.00000 +2.50	286.40	281.00	283.00	2,399,381
13 Mar 18	283.50000 +2.00	283.50	275.90	282.00	3,134,619
12 Mar 18	281.50000 +5.10	283.30	275.20	276.80	2,859,384
09 Mar 18	276.39999 +6.40	276.40	270.00	270.00	1,678,226
08 Mar 18	270.00000 -1.30	272.50	269.12	271.10	1,816,986
07 Mar 18	271.29999 +0.30	271.90	268.90	271.00	7,477,860
06 Mar 18	271.00000 +10.60	273.20	260.40	262.10	4,556,094
05 Mar 18	260.39999 +3.20	261.30	255.90	256.60	2,313,524
02 Mar 18	257.20001 +0.30	262.00	254.50	262.00	2,944,042
01 Mar 18	256.89999 -3.60	263.60	256.90	260.70	2,895,927
28 Feb 18	260.50000 -5.40	267.40	259.90	264.50	4,408,700
27 Feb 18	265.89999 -10.10	276.60	265.70	275.50	3,493,358
26 Feb 18	276.00000 -0.80	278.36	272.90	275.80	3,311,893
23 Feb 18	276.79999 -6.80	286.80	274.20	277.80	5,467,523
22 Feb 18	283.60001 -45.20	283.70	241.40	282.80	16,264,520
21 Feb 18	328.79999 +1.80	330.40	319.80	326.90	2,130,213
20 Feb 18	327.00000 +0.30	328.50	325.50	327.50	1,413,924
19 Feb 18	326.70001 -0.30	329.60	324.70	325.50	1,010,033
16 Feb 18	327.00000 -1.00	329.90	324.20	329.30	1,700,314
15 Feb 18	328.00000 +0.30	332.40	327.40	329.20	1,525,210
14 Feb 18	327.70001 +7.70	329.00	320.56	322.40	2,598,507
13 Feb 18	320.00000 +0.20	321.40	319.10	320.00	4,269,870
12 Feb 18	319.79999 -0.20	321.70	318.20	318.80	1,713,685
09 Feb 18	320.00000 +0.00	320.50	317.20	319.80	1,885,551
08 Feb 18	320.00000 -10.00	330.80	319.20	330.80	2,245,867
07 Feb 18	330.00000 +5.00	332.80	324.20	328.30	2,487,495
06 Feb 18	325.00000 -7.00	328.50	321.60	326.50	1,772,871
05 Feb 18	332.00000 -7.30	337.40	330.60	336.20	1,468,882
02 Feb 18	339.29999 -2.50	342.70	338.30	341.90	1,037,822
01 Feb 18	341.79999 +3.20	342.70	333.30	339.70	1,935,314
31 Jan 18	338.60001 +0.00	342.10	334.80	338.60	1,247,610
30 Jan 18	338.60001 -1.80	341.79	337.30	340.10	969,935
29 Jan 18	340.39999 -0.80	346.84	339.80	340.00	1,122,129
26 Jan 18	341.20001 +5.50	341.70	334.40	336.80	1,366,475
25 Jan 18	335.70001 -3.00	341.76	334.50	337.70	1,220,153
24 Jan 18	338.70001 +0.30	342.20	338.20	338.20	1,088,917
23 Jan 18	338.39999 -2.30	341.70	338.00	341.50	1,062,645
22 Jan 18	340.70001 -4.70	344.50	337.60	344.50	1,313,149
19 Jan 18	345.39999 +3.40	345.75	341.50	341.60	1,049,554
18 Jan 18	342.00000 -0.60	343.50	340.30	343.10	1,292,974
17 Jan 18	342.60001 -4.70	345.30	336.90	340.30	1,654,027
16 Jan 18	347.29999 +5.60	348.00	338.60	341.40	1,587,194
15 Jan 18	341.70001 -12.80	353.20	336.90	352.90	2,667,554
12 Jan 18	354.50000 +0.50	356.11	353.00	355.10	1,514,899
11 Jan 18	354.00000 -2.60	359.15	352.20	356.30	2,303,214
10 Jan 18	356.60001 -8.30	365.40	355.50	365.40	2,033,586
09 Jan 18	364.89999 +0.00	366.30	363.00	365.60	1,297,940
08 Jan 18	364.89999 -1.60	369.00	364.10	367.00	1,252,239
05 Jan 18	366.50000 +2.00	368.00	361.90	364.20	1,299,094
04 Jan 18	364.50000 -0.70	366.00	362.20	365.30	1,038,813
03 Jan 18	365.20001 +6.30	366.00	358.00	360.20	1,045,953
02 Jan 18	358.89999 +2.70	359.60	352.50	356.60	1,145,045
29 Dec 17	356.20001 +1.10	356.70	353.62	356.70	334,559
28 Dec 17	355.10001 -0.70	358.00	354.00	356.00	634,971
27 Dec 17	355.79999 +1.40	356.00	351.90	355.80	776,738
22 Dec 17	354.39999 +4.90	354.40	349.90	350.40	431,242
21 Dec 17	349.50000 +0.40	351.70	347.20	349.50	760,815
20 Dec 17	349.10001 -0.70	352.40	348.60	350.90	971,827
19 Dec 17	349.79999 +1.80	351.40	346.80	347.20	1,778,436
18 Dec 17	348.00000 +2.90	351.40	345.90	347.30	1,719,493
15 Dec 17	345.10001 +0.60	346.10	341.70	345.10	2,325,739
14 Dec 17	344.50000 -1.20	345.94	342.80	344.00	1,802,106
13 Dec 17	345.70001 +4.70	347.70	339.00	341.50	3,029,591
12 Dec 17	341.00000 -1.60	342.60	324.70	337.90	2,670,211
11 Dec 17	342.60001 +2.80	345.80	337.20	339.90	1,694,412
08 Dec 17	339.79999 +0.00	343.90	338.00	339.40	2,306,087
07 Dec 17	339.79999 +3.30	340.60	336.40	336.40	1,713,088
06 Dec 17	336.50000 +0.30	338.00	331.90	332.90	1,376,592
05 Dec 17	336.20001 +0.60	336.70	329.40	335.40	1,541,114
04 Dec 17	335.60001 +4.70	336.70	333.10	333.30	893,801
01 Dec 17	330.89999 -4.10	335.20	330.10	333.80	1,477,278
30 Nov 17	335.00000 +1.30	335.00	329.70	333.40	2,142,309
29 Nov 17	333.70001 -1.30	338.80	333.67	334.00	1,387,054
28 Nov 17	335.00000 +5.50	335.80	328.80	330.00	1,388,632
27 Nov 17	329.50000 -4.30	335.80	329.40	335.80	1,496,455
24 Nov 17	333.79999 -4.00	338.90	333.00	338.80	736,010
23 Nov 17	337.79999 +2.30	337.80	333.25	334.20	1,023,162
22 Nov 17	335.50000 -2.90	339.40	335.20	337.00	1,042,138
21 Nov 17	338.39999 +5.10	343.20	331.30	333.00	1,875,332
20 Nov 17	333.29999 +2.40	333.30	327.10	331.70	1,155,654
17 Nov 17	330.89999 -2.50	334.60	330.90	333.80	1,292,694
16 Nov 17	333.39999 +5.10	334.10	327.70	329.20	1,612,995
15 Nov 17	328.29999 -2.20	330.50	327.20	330.10	1,329,835
14 Nov 17	330.50000 +6.50	331.20	324.10	325.30	1,642,190
13 Nov 17	324.00000 -4.50	328.90	323.40	328.00	1,617,577
10 Nov 17	328.50000 -0.20	330.90	326.80	329.80	1,092,357
09 Nov 17	328.70001 -5.50	334.80	328.70	334.80	1,458,679
08 Nov 17	334.20001 -0.20	336.10	332.60	333.50	1,607,504
07 Nov 17	334.39999 -1.40	336.50	333.00	336.30	1,336,628
06 Nov 17	335.79999 -0.40	339.00	330.60	334.70	2,013,982
03 Nov 17	336.20001 +4.20	336.60	331.70	333.00	1,425,844
02 Nov 17	332.00000 +2.90	333.00	324.60	329.20	2,122,840
01 Nov 17	329.10001 +4.20	330.00	324.40	327.10	4,818,158
31 Oct 17	324.89999 -0.20	326.00	324.00	324.90	1,501,924
30 Oct 17	325.10001 +5.80	325.50	317.58	318.70	2,279,037
27 Oct 17	319.29999 -1.60	321.60	317.80	321.60	1,699,026
26 Oct 17	320.89999 +2.30	321.80	317.10	319.70	2,343,592
25 Oct 17	318.60001 +1.00	319.90	315.70	317.50	2,094,623
24 Oct 17	317.60001 -0.10	319.80	316.20	316.80	2,039,610
23 Oct 17	317.70001 +2.40	318.30	312.10	314.60	639,752
20 Oct 17	315.29999 -0.10	317.10	312.90	315.30	1,436,406
19 Oct 17	315.39999 -2.10	318.10	314.90	317.50	1,092,468
18 Oct 17	317.50000 +1.70	320.00	314.00	316.60	1,874,831
17 Oct 17	315.79999 -2.70	323.18	313.80	322.00	2,078,808
16 Oct 17	318.50000 +0.40	322.60	317.50	319.50	1,422,981
13 Oct 17	318.10001 -5.10	323.70	317.50	321.50	2,317,200
12 Oct 17	323.20001 +2.40	323.50	318.80	319.80	1,126,890
11 Oct 17	320.79999 +1.80	323.00	319.40	320.10	1,720,251
10 Oct 17	319.00000 +0.30	323.80	318.50	319.70	1,661,526
09 Oct 17	318.70001 +1.00	320.40	315.70	318.20	1,750,045
06 Oct 17	317.70001 +0.70	320.40	317.00	317.80	1,192,371
05 Oct 17	317.00000 +0.50	319.50	314.80	317.00	1,213,760
04 Oct 17	316.50000 -2.70	319.30	313.20	318.60	1,228,099
03 Oct 17	319.20001 -1.70	321.65	319.20	321.20	782,461
02 Oct 17	320.89999 +2.90	322.90	317.60	319.70	1,650,080
29 Sep 17	318.00000 -3.30	323.30	317.97	321.00	1,265,405
28 Sep 17	321.29999 +5.70	321.30	315.60	316.20	1,254,845
27 Sep 17	315.60001 -1.80	318.20	314.70	318.20	1,122,431
26 Sep 17	317.39999 -0.70	318.40	307.00	313.50	1,328,825
25 Sep 17	318.10001 -0.10	319.30	315.30	315.30	802,976
22 Sep 17	318.20001 +0.00	318.70	313.10	318.20	795,678
21 Sep 17	318.20001 -2.80	321.30	317.30	321.30	1,573,592
20 Sep 17	321.00000 +1.50	321.50	318.40	319.50	1,299,097
19 Sep 17	319.50000 +1.10	321.10	317.20	319.30	1,872,576
18 Sep 17	318.39999 -0.50	321.70	318.00	319.50	1,067,315
15 Sep 17	318.89999 +0.20	318.93	315.40	318.00	2,062,931
14 Sep 17	318.70001 +0.30	321.35	317.03	317.90	2,883,054
13 Sep 17	318.39999 -0.30	319.30	310.50	318.60	1,587,455
12 Sep 17	318.70001 -2.50	323.00	318.70	322.70	892,578
11 Sep 17	321.20001 +1.80	322.00	318.86	319.60	956,568
08 Sep 17	319.39999 +1.40	319.40	314.80	316.50	1,209,182
07 Sep 17	318.00000 +2.40	318.60	315.90	317.10	1,721,049
06 Sep 17	315.60001 -5.60	320.80	314.70	320.80	3,009,658
05 Sep 17	321.20001 +1.90	323.20	318.30	319.50	1,469,952
04 Sep 17	319.29999 -1.60	328.90	318.80	328.90	1,751,422
01 Sep 17	320.89999 +1.40	323.10	319.50	320.20	1,964,101
31 Aug 17	319.50000 +4.60	319.50	314.40	316.80	1,858,601
30 Aug 17	314.89999 -0.40	318.79	313.80	316.90	1,369,867
29 Aug 17	315.29999 -3.40	318.20	314.70	317.10	1,103,082
25 Aug 17	318.70001 +0.80	320.70	318.00	318.00	1,566,914
24 Aug 17	317.89999 -1.10	320.70	317.30	317.70	1,191,085
23 Aug 17	319.00000 -3.50	324.70	316.70	322.20	1,617,891
22 Aug 17	322.50000 +0.90	323.20	321.40	322.30	1,135,599
21 Aug 17	321.60001 +0.40	323.10	320.30	320.50	954,794
18 Aug 17	321.20001 -1.50	323.40	319.00	322.30	1,021,235
17 Aug 17	322.70001 -1.40	325.30	322.20	324.80	878,527
16 Aug 17	324.10001 +1.10	324.50	321.20	322.20	1,349,898
15 Aug 17	323.00000 +0.70	323.20	321.40	321.70	821,919
14 Aug 17	322.29999 +2.10	323.20	321.30	322.00	1,962,257
11 Aug 17	320.20001 -2.80	323.30	319.80	322.50	1,893,963
10 Aug 17	323.00000 -2.60	326.00	322.80	326.00	1,097,632
09 Aug 17	325.60001 +0.40	326.60	322.10	324.00	1,540,217
08 Aug 17	325.20001 +3.20	325.90	322.00	322.10	1,094,504
07 Aug 17	322.00000 -4.90	327.60	321.80	327.30	1,957,904
04 Aug 17	326.89999 +0.00	327.20	324.80	326.60	1,132,021
03 Aug 17	326.89999 -3.30	330.10	326.00	328.00	2,222,895
02 Aug 17	330.20001 -1.80	336.80	329.20	331.10	1,149,727
01 Aug 17	332.00000 -0.10	334.70	331.50	332.60	972,797
31 Jul 17	332.10001 +0.10	338.40	331.50	333.20	1,365,658
28 Jul 17	332.00000 -4.80	335.50	331.20	334.90	1,952,854
27 Jul 17	336.79999 -0.90	338.70	335.40	336.80	1,265,774
26 Jul 17	337.70001 +3.00	339.90	333.80	335.60	1,862,318
25 Jul 17	334.70001 -3.60	340.70	333.60	337.80	1,853,063
24 Jul 17	338.29999 -3.00	342.90	335.80	342.00	2,174,015
21 Jul 17	341.29999 -9.10	350.50	337.40	349.20	3,548,694
20 Jul 17	350.39999 -9.00	351.70	301.00	330.00	7,886,465
19 Jul 17	359.39999 +0.90	361.00	354.30	360.10	1,580,559
18 Jul 17	358.50000 -2.80	364.70	357.10	361.60	1,766,975
17 Jul 17	361.29999 +2.10	362.60	357.80	359.00	952,994
14 Jul 17	359.20001 -0.60	360.60	357.10	360.00	573,047
13 Jul 17	359.79999 +3.60	359.80	356.30	357.20	830,839
12 Jul 17	356.20001 +1.50	357.00	351.50	354.70	1,248,987
11 Jul 17	354.70001 -2.50	358.10	353.20	358.10	890,163
10 Jul 17	357.20001 +0.20	358.90	354.90	357.50	905,345
07 Jul 17	357.00000 +0.60	357.30	351.80	356.40	814,090
06 Jul 17	356.39999 -2.70	359.80	352.10	359.00	1,101,253
05 Jul 17	359.10001 +3.50	361.10	354.20	355.40	804,333
04 Jul 17	355.60001 +1.90	356.40	351.00	355.10	843,649
03 Jul 17	353.70001 +0.00	355.60	351.50	354.60	1,409,124
30 Jun 17	353.70001 +1.20	356.00	351.20	352.40	1,525,328
29 Jun 17	352.50000 -4.00	359.10	350.10	357.60	1,417,929
28 Jun 17	356.50000 +0.60	358.90	351.60	354.10	1,032,674
27 Jun 17	355.89999 -4.30	362.20	353.70	362.20	1,297,458
26 Jun 17	360.20001 +0.90	363.30	356.90	360.00	1,180,535
23 Jun 17	359.29999 +2.30	359.30	354.00	357.30	610,620
22 Jun 17	357.00000 +3.00	357.40	353.50	354.40	686,109
21 Jun 17	354.00000 -2.30	359.30	353.40	355.60	948,641
20 Jun 17	356.29999 +2.80	358.70	352.90	353.90	1,261,809
19 Jun 17	353.50000 -2.30	359.00	351.20	359.00	1,218,854
16 Jun 17	355.79999 +10.10	356.90	347.00	347.00	3,612,706
15 Jun 17	345.70001 -8.50	353.00	342.80	352.10	2,329,669
14 Jun 17	354.20001 +5.20	355.00	346.70	348.90	1,062,026
13 Jun 17	349.00000 +5.20	349.90	344.60	345.70	1,208,621
12 Jun 17	343.79999 -10.20	352.60	341.70	352.30	1,386,469
09 Jun 17	354.00000 -1.10	357.50	350.10	354.90	1,200,001
08 Jun 17	355.10001 -1.50	357.50	353.20	356.00	981,503
07 Jun 17	356.60001 +3.10	359.40	353.00	353.00	1,287,138
06 Jun 17	353.50000 -4.40	358.00	350.50	357.60	1,447,010
05 Jun 17	357.89999 +4.20	358.00	352.90	356.10	1,052,244
02 Jun 17	353.70001 -0.50	357.30	353.30	355.40	1,663,701
01 Jun 17	354.20001 +5.50	354.80	349.40	349.40	2,348,569
31 May 17	348.70001 +1.00	349.00	345.70	347.60	1,313,879
30 May 17	347.70001 +3.90	347.70	341.30	344.30	1,550,865
26 May 17	343.79999 -0.60	346.20	342.70	344.40	1,123,133
25 May 17	344.39999 +2.20	344.40	340.90	342.90	612,263
24 May 17	342.20001 +5.10	344.10	337.60	338.80	1,308,396
23 May 17	337.10001 +1.10	338.20	334.40	334.40	1,177,776
22 May 17	336.00000 +0.70	337.20	335.00	335.20	1,229,663
19 May 17	335.29999 +0.90	336.90	334.10	336.10	1,535,271
18 May 17	334.39999 -0.90	334.50	331.50	332.70	1,586,809
17 May 17	335.29999 -1.70	337.50	332.40	335.40	2,302,708
16 May 17	337.00000 -1.30	339.30	335.70	337.10	3,889,158
15 May 17	338.29999 -10.30	351.00	337.10	348.60	3,794,253
12 May 17	348.60001 +0.60	351.00	348.10	348.10	1,950,376
11 May 17	348.00000 -3.70	352.30	346.90	351.70	2,774,996
10 May 17	351.70001 -1.40	353.90	351.00	351.50	2,059,183
09 May 17	353.10001 -3.80	358.20	350.50	357.00	2,659,670
08 May 17	356.89999 +2.90	357.20	352.30	354.30	1,276,773
05 May 17	354.00000 +0.60	355.00	352.90	354.00	1,179,669
04 May 17	353.39999 +4.00	354.70	348.10	350.70	1,705,840
03 May 17	349.39999 -3.60	352.60	349.10	351.30	1,850,478
02 May 17	353.00000 +7.10	353.00	346.20	348.00	2,031,885
28 Apr 17	345.89999 +0.40	349.20	343.30	345.10	2,246,449
27 Apr 17	345.50000 +3.30	346.70	340.70	340.70	1,985,570
26 Apr 17	342.20001 +0.90	343.00	340.40	340.40	1,136,349
25 Apr 17	341.29999 +0.70	344.50	339.70	339.70	1,856,928
24 Apr 17	340.60001 +4.20	342.70	338.50	342.70	1,794,374
21 Apr 17	336.39999 +0.40	339.20	335.40	338.90	2,173,451
20 Apr 17	336.00000 +3.00	339.60	327.60	329.00	3,157,184
19 Apr 17	333.00000 +5.00	334.00	328.30	328.70	1,889,616
18 Apr 17	328.00000 -1.90	332.42	328.00	330.80	2,665,218
13 Apr 17	329.89999 -0.40	332.20	326.40	331.60	2,382,388
12 Apr 17	330.29999 +4.90	330.90	327.05	327.20	2,175,945
11 Apr 17	325.39999 +0.30	330.60	325.30	327.10	2,567,960
10 Apr 17	325.10001 -1.00	328.89	325.10	326.70	1,456,941
07 Apr 17	326.10001 +0.10	329.70	324.00	329.10	2,247,870
06 Apr 17	326.00000 -6.00	327.80	323.20	326.80	2,040,758
05 Apr 17	332.00000 -0.50	335.40	330.40	335.10	1,862,619
04 Apr 17	332.50000 +3.40	333.70	328.80	330.10	2,249,056
03 Apr 17	329.10001 -1.10	333.30	329.10	332.20	3,067,445
31 Mar 17	330.20001 -4.80	337.00	329.10	337.00	4,149,524
30 Mar 17	335.00000 -0.40	337.60	333.60	336.20	1,831,094
29 Mar 17	335.39999 -1.80	339.50	333.60	336.90	2,640,442
28 Mar 17	337.20001 -3.80	342.60	330.00	342.50	10,346,920
27 Mar 17	341.00000 -1.80	343.10	339.50	343.10	1,635,888
24 Mar 17	342.79999 +1.50	342.83	337.13	341.70	3,850,446
23 Mar 17	341.29999 +2.30	344.83	338.10	339.70	2,663,606
22 Mar 17	339.00000 -0.80	339.50	330.00	339.30	8,886,408
21 Mar 17	339.79999 -8.20	349.40	339.70	348.80	1,708,073
20 Mar 17	348.00000 +0.70	348.60	345.70	347.90	1,269,618
17 Mar 17	347.29999 +6.30	347.30	337.55	342.00	1,665,809
16 Mar 17	341.00000 +4.10	341.20	337.30	339.00	1,711,373
15 Mar 17	336.89999 -0.60	338.80	334.70	337.50	1,440,875
14 Mar 17	337.50000 -2.00	341.40	337.50	341.40	2,203,426
13 Mar 17	339.50000 -1.30	344.70	339.20	343.10	1,432,166
10 Mar 17	340.79999 -0.60	342.11	337.60	340.50	1,349,811
09 Mar 17	341.39999 +1.00	342.30	339.00	341.10	1,535,130
08 Mar 17	340.39999 -0.60	343.40	339.30	342.50	2,139,255
07 Mar 17	341.00000 -0.90	344.10	339.40	341.10	2,286,111
06 Mar 17	341.89999 +3.90	345.00	335.20	335.20	1,520,439
03 Mar 17	338.00000 -0.20	341.20	335.10	339.40	1,822,168
02 Mar 17	338.20001 -1.50	341.40	335.50	336.80	1,828,698
01 Mar 17	339.70001 +10.00	340.30	324.00	332.50	2,893,660
28 Feb 17	329.70001 -21.30	336.70	301.00	315.00	7,033,818
27 Feb 17	351.00000 +12.40	351.10	339.90	346.40	2,132,597
24 Feb 17	338.60001 -2.10	345.60	337.60	341.70	911,898
23 Feb 17	340.70001 -0.30	342.80	338.70	342.80	1,081,290
22 Feb 17	341.00000 -0.20	344.20	340.02	341.70	1,350,221
21 Feb 17	341.20001 +1.50	342.20	337.10	339.90	1,328,257
20 Feb 17	339.70001 +1.10	341.00	337.00	337.00	618,505
17 Feb 17	338.60001 -0.10	340.60	337.10	340.60	762,007
16 Feb 17	338.70001 -1.90	341.00	337.40	338.30	1,166,328
15 Feb 17	340.60001 -3.80	346.50	338.90	346.50	1,767,791
14 Feb 17	344.39999 +0.10	348.30	342.60	344.70	1,355,435
13 Feb 17	344.29999 +4.30	344.30	338.00	338.00	1,213,496
10 Feb 17	340.00000 -1.00	343.20	338.70	341.70	907,147
09 Feb 17	341.00000 +0.00	342.07	338.90	341.90	585,252
08 Feb 17	341.00000 +4.20	342.50	335.60	337.10	2,759,199
07 Feb 17	336.79999 +4.00	338.10	335.00	336.40	1,278,495
06 Feb 17	332.79999 -1.60	335.50	330.10	335.50	691,529
03 Feb 17	334.39999 +4.50	335.20	329.40	330.00	1,072,380
02 Feb 17	329.89999 -0.80	331.20	327.30	330.30	1,622,394
01 Feb 17	330.70001 +1.20	333.80	328.70	333.80	961,505
31 Jan 17	329.50000 -2.50	332.40	329.50	331.10	1,275,852
30 Jan 17	332.00000 +0.40	334.70	328.30	331.00	1,657,160
27 Jan 17	331.60001 -2.60	334.70	326.70	334.00	1,128,258
26 Jan 17	334.20001 +2.20	335.80	330.00	334.70	1,245,340
25 Jan 17	332.00000 +3.90	332.90	326.70	326.70	2,376,193
24 Jan 17	328.10001 +3.10	328.20	321.60	325.20	1,297,518
23 Jan 17	325.00000 -1.50	327.70	323.80	325.30	1,414,821
20 Jan 17	326.50000 -0.60	329.40	323.90	324.60	2,145,479
19 Jan 17	327.10001 +24.10	340.30	316.80	328.20	5,816,211
18 Jan 17	303.00000 +0.70	305.23	299.70	305.00	1,141,112
17 Jan 17	302.29999 +0.10	304.20	299.80	303.00	1,103,567
16 Jan 17	302.20001 +6.00	305.00	294.50	294.50	1,695,263
13 Jan 17	296.20001 +3.60	296.20	292.60	292.60	882,753
12 Jan 17	292.60001 -3.50	295.90	291.80	294.50	635,678
11 Jan 17	296.10001 +0.20	298.10	294.23	297.10	755,405
10 Jan 17	295.89999 -2.50	298.90	294.80	297.10	827,114
09 Jan 17	298.39999 +0.80	299.90	294.70	298.80	763,416
06 Jan 17	297.60001 +0.80	298.10	294.80	297.20	806,505
05 Jan 17	296.79999 +3.20	298.30	292.60	295.50	924,127
04 Jan 17	293.60001 +0.00	296.10	292.00	292.30	1,019,610
03 Jan 17	293.60001 -0.50	298.70	289.25	293.30	870,736
30 Dec 16	294.10001 -0.70	296.50	294.10	296.10	203,415
29 Dec 16	294.79999 +2.60	296.80	291.70	291.80	696,106
28 Dec 16	292.20001 -0.40	292.70	289.21	290.70	815,225
23 Dec 16	292.60001 +3.00	292.60	289.10	289.10	219,078
22 Dec 16	289.60001 +5.10	290.40	285.20	285.70	706,409
21 Dec 16	284.50000 -0.60	286.40	282.20	284.20	1,397,608
20 Dec 16	285.10001 -1.50	290.40	282.00	290.00	1,111,290
19 Dec 16	286.60001 +2.90	287.20	281.00	282.20	915,360
16 Dec 16	283.70001 -4.50	289.50	281.10	288.30	1,970,232
15 Dec 16	288.20001 +5.90	288.80	280.99	283.20	1,707,248
14 Dec 16	282.29999 +0.80	282.70	277.10	280.60	1,358,375
13 Dec 16	281.50000 +3.70	281.50	275.90	278.20	1,223,761
12 Dec 16	277.79999 -4.50	281.20	276.00	279.50	1,722,367
09 Dec 16	282.29999 +6.80	282.50	274.80	274.80	1,594,026
08 Dec 16	275.50000 +3.80	275.80	271.94	273.90	1,411,004
07 Dec 16	271.70001 +3.70	271.70	266.80	270.00	1,709,969
06 Dec 16	268.00000 -1.30	271.00	267.60	271.00	1,404,660
05 Dec 16	269.29999 +3.20	269.30	264.80	266.70	2,028,259
02 Dec 16	266.10001 -2.10	267.10	264.50	266.20	1,879,680
01 Dec 16	268.20001 +3.20	268.20	262.20	265.20	1,457,251
30 Nov 16	265.00000 -9.00	273.61	264.80	273.50	2,170,352
29 Nov 16	274.00000 +3.00	275.50	269.70	270.20	1,374,126
28 Nov 16	271.00000 -1.80	275.50	270.70	273.10	1,204,741
25 Nov 16	272.79999 -0.50	275.90	271.40	273.50	1,591,863
24 Nov 16	273.29999 -0.10	276.13	271.00	272.80	864,152
23 Nov 16	273.39999 -5.10	281.00	273.00	278.50	1,011,825
22 Nov 16	278.50000 +1.60	280.50	274.80	274.80	894,249
21 Nov 16	276.89999 -2.30	282.30	275.80	282.30	1,601,972
18 Nov 16	279.20001 +2.80	282.00	273.70	276.20	1,613,451
17 Nov 16	276.39999 +4.10	276.70	270.50	270.50	1,529,167
16 Nov 16	272.29999 -0.10	274.50	271.60	272.30	996,843
15 Nov 16	272.39999 +0.30	275.10	271.90	272.10	2,199,487
14 Nov 16	272.10001 -0.10	277.30	272.10	273.20	4,466,258
11 Nov 16	272.20001 -8.40	281.93	272.00	278.30	1,257,379
10 Nov 16	280.60001 -5.60	291.60	279.00	285.80	2,100,049
09 Nov 16	286.20001 +1.20	287.42	275.70	278.30	1,879,799
08 Nov 16	285.00000 -5.20	294.60	284.30	290.40	1,883,179
07 Nov 16	290.20001 +6.50	290.90	283.50	287.00	2,687,658
04 Nov 16	283.70001 -3.50	303.20	283.20	289.20	3,265,169
03 Nov 16	287.20001 +0.70	292.70	282.61	287.20	2,159,334
02 Nov 16	286.50000 -2.40	288.60	278.80	284.10	2,888,985
01 Nov 16	288.89999 +27.00	292.40	274.50	278.00	3,954,454
31 Oct 16	261.89999 -3.10	264.80	260.10	263.00	1,387,619
28 Oct 16	265.00000 +1.80	265.80	258.90	263.40	1,312,971
27 Oct 16	263.20001 -2.10	269.50	262.40	267.00	1,619,720
26 Oct 16	265.29999 -3.70	270.10	261.50	270.10	1,751,110
25 Oct 16	269.00000 -5.50	274.10	267.95	274.10	1,218,028
24 Oct 16	274.50000 -3.40	280.00	274.30	277.30	1,175,147
21 Oct 16	277.89999 +0.10	281.02	276.90	278.40	987,481
20 Oct 16	277.79999 -3.60	283.50	275.60	280.40	1,878,908
19 Oct 16	281.39999 -0.10	282.40	278.30	280.10	844,270
18 Oct 16	281.50000 +8.10	285.40	272.86	275.80	1,447,627
17 Oct 16	273.39999 -4.20	278.70	273.38	278.30	1,451,024
14 Oct 16	277.60001 -4.90	282.00	273.30	281.70	4,565,577
13 Oct 16	282.50000 -1.70	286.10	280.70	284.00	1,195,434
12 Oct 16	284.20001 +1.80	284.90	276.70	282.70	1,427,078
11 Oct 16	282.39999 -0.60	284.70	277.10	282.00	2,721,598
10 Oct 16	283.00000 -15.80	300.15	281.30	299.80	2,144,293
07 Oct 16	298.79999 -9.60	308.70	297.20	307.80	1,155,911
06 Oct 16	308.39999 +2.80	308.60	304.20	308.20	1,255,658
05 Oct 16	305.60001 -7.00	313.70	305.20	309.80	750,059
04 Oct 16	312.60001 +3.40	319.40	310.60	310.80	1,587,450
03 Oct 16	309.20001 +9.10	310.40	299.40	299.60	1,003,475
30 Sep 16	300.10001 -2.30	301.80	298.10	299.30	1,410,755
29 Sep 16	302.39999 -5.20	309.20	300.50	309.20	934,577
28 Sep 16	307.60001 +6.40	309.30	303.30	303.30	860,487
27 Sep 16	301.20001 +1.10	301.70	298.40	301.40	984,858
26 Sep 16	300.10001 -2.90	303.80	299.10	302.60	777,826
23 Sep 16	303.00000 -5.80	309.35	302.20	307.80	809,974
22 Sep 16	308.79999 +0.00	312.50	307.40	310.10	1,321,398
21 Sep 16	308.79999 -1.20	313.30	308.42	310.90	834,132
20 Sep 16	310.00000 -0.50	312.50	307.60	310.80	1,044,965
19 Sep 16	310.50000 +0.10	313.25	307.40	312.20	666,944
16 Sep 16	310.39999 +8.80	312.30	300.30	306.00	2,130,620
15 Sep 16	301.60001 +1.70	303.00	298.10	298.80	683,793
14 Sep 16	299.89999 -1.80	303.44	299.20	302.10	744,113
13 Sep 16	301.70001 +1.40	303.00	299.60	301.20	2,184,955
12 Sep 16	300.29999 +0.50	301.90	297.40	297.70	1,147,679
09 Sep 16	299.79999 -1.20	302.60	296.30	301.60	1,309,404
08 Sep 16	301.00000 +2.50	302.70	297.50	298.70	641,127
07 Sep 16	298.50000 -0.30	300.00	296.10	299.60	777,753
06 Sep 16	298.79999 +1.90	300.20	295.32	298.40	682,471
05 Sep 16	296.89999 +1.00	298.50	294.90	297.20	891,106
02 Sep 16	295.89999 +1.30	298.20	291.30	298.20	1,204,856
01 Sep 16	294.60001 +6.20	298.00	287.14	289.70	1,134,425
31 Aug 16	288.39999 -6.50	296.14	287.80	295.60	1,355,585
30 Aug 16	294.89999 -2.60	303.20	294.90	295.10	1,031,145
26 Aug 16	297.50000 -0.20	298.60	295.20	297.40	1,021,999
25 Aug 16	297.70001 -2.30	302.47	295.80	298.50	855,492
24 Aug 16	300.00000 -1.30	302.50	299.00	300.20	825,870
23 Aug 16	301.29999 -4.00	306.60	299.20	304.20	936,591
22 Aug 16	305.29999 +0.10	305.54	301.50	303.50	638,165
19 Aug 16	305.20001 -0.20	312.00	301.90	312.00	759,904
18 Aug 16	305.39999 -2.40	308.40	304.63	306.00	793,665
17 Aug 16	307.79999 -3.20	311.70	305.80	311.60	1,196,537
16 Aug 16	311.00000 -2.70	314.20	309.03	313.00	1,130,027
15 Aug 16	313.70001 -0.30	315.90	312.20	313.10	1,102,677
12 Aug 16	314.00000 +2.40	315.50	309.60	311.60	605,377
11 Aug 16	311.60001 +0.50	312.87	308.30	311.50	1,016,069
10 Aug 16	311.10001 +1.70	311.10	307.00	307.70	1,708,109
09 Aug 16	309.39999 +3.70	312.80	305.46	306.30	1,322,707
08 Aug 16	305.70001 -3.60	311.30	305.00	310.00	1,228,880
05 Aug 16	309.29999 +5.60	310.70	300.00	305.80	899,500
04 Aug 16	303.70001 +4.60	308.70	299.70	300.60	1,468,677
03 Aug 16	299.10001 -2.90	301.00	286.70	301.00	1,675,881
02 Aug 16	302.00000 +5.00	304.50	294.40	294.40	1,015,036
01 Aug 16	297.00000 -1.50	303.17	296.00	299.40	953,667
29 Jul 16	298.50000 -1.50	300.50	295.70	298.60	1,102,800
28 Jul 16	300.00000 -0.10	304.70	297.40	297.40	963,088
27 Jul 16	300.10001 +6.20	303.10	293.10	293.10	1,648,209
26 Jul 16	293.89999 -3.30	297.80	293.00	295.50	705,957
25 Jul 16	297.20001 +5.10	297.20	291.30	291.50	1,042,370
22 Jul 16	292.10001 -1.90	293.60	289.90	293.60	1,068,026
21 Jul 16	294.00000 +2.00	294.00	288.80	294.00	1,589,440
20 Jul 16	292.00000 +4.80	295.00	286.70	287.00	906,881
19 Jul 16	287.20001 +6.00	287.20	279.50	282.30	1,618,855
18 Jul 16	281.20001 +0.60	286.33	276.70	279.50	1,413,516
15 Jul 16	280.60001 +0.10	285.10	276.40	277.20	1,915,358
14 Jul 16	280.50000 +9.80	299.20	276.00	277.70	3,805,485
13 Jul 16	270.70001 +8.60	272.20	259.90	262.10	2,492,232
12 Jul 16	262.10001 +2.00	264.25	259.30	262.40	2,023,943
11 Jul 16	260.10001 +12.80	262.00	245.50	251.80	3,803,089
08 Jul 16	247.30000 +4.80	248.80	236.90	240.30	1,889,802
07 Jul 16	242.50000 +9.00	244.80	235.46	235.80	1,303,187
06 Jul 16	233.50000 -5.50	238.91	225.50	238.60	1,968,398
05 Jul 16	239.00000 -5.80	249.71	236.70	244.60	2,474,697
04 Jul 16	244.80000 -30.20	271.90	243.00	271.90	3,060,233
01 Jul 16	275.00000 +4.00	276.11	268.40	273.40	989,771
30 Jun 16	271.00000 +9.70	271.00	258.60	260.90	2,088,080
29 Jun 16	261.29999 +1.10	265.14	258.50	264.10	1,835,077
28 Jun 16	260.20001 +13.00	262.16	249.60	253.30	1,271,879
27 Jun 16	247.20000 -24.10	270.90	247.20	270.80	1,729,115
24 Jun 16	271.29999 -22.90	279.50	247.02	279.50	2,198,144
23 Jun 16	294.20001 +7.40	298.10	288.30	291.20	1,414,138
22 Jun 16	286.79999 -0.20	288.10	284.40	287.00	1,192,647
21 Jun 16	287.00000 +0.90	288.34	283.90	283.90	1,038,163
20 Jun 16	286.10001 +3.10	289.00	285.70	287.60	1,478,528
17 Jun 16	283.00000 +7.90	283.50	276.20	277.20	2,871,838
16 Jun 16	275.10001 -3.50	279.00	274.10	279.00	1,827,212
15 Jun 16	278.60001 -0.10	282.73	278.10	278.10	1,134,204
14 Jun 16	278.70001 -9.20	288.50	278.00	287.60	2,085,663
13 Jun 16	287.89999 -4.70	291.90	284.10	290.00	1,205,659
10 Jun 16	292.60001 -6.70	302.50	290.60	297.20	1,612,816
09 Jun 16	299.29999 -2.10	300.70	297.78	300.40	910,891
08 Jun 16	301.39999 -3.20	303.10	297.10	302.60	1,641,225
07 Jun 16	304.60001 -3.90	309.70	302.80	307.70	1,401,711
06 Jun 16	308.50000 -1.20	311.60	305.70	311.00	1,884,982
03 Jun 16	309.70001 -0.10	312.40	308.20	309.00	2,187,505
02 Jun 16	309.79999 -21.20	321.80	302.50	321.80	5,347,057
01 Jun 16	331.00000 +0.30	333.00	329.20	330.70	1,349,098
31 May 16	330.70001 +1.00	331.20	327.80	330.00	2,552,687
27 May 16	329.70001 +3.80	329.70	318.85	325.00	868,060
26 May 16	325.89999 +3.30	327.50	322.60	324.30	857,902
25 May 16	322.60001 -0.50	329.00	321.50	322.50	2,421,380
24 May 16	323.10001 +4.50	323.40	315.21	317.60	926,013
23 May 16	318.60001 +4.40	322.60	318.20	319.20	851,574
20 May 16	314.20001 +5.90	317.90	307.30	307.50	752,743
19 May 16	308.29999 -4.40	312.90	307.30	312.90	649,655
18 May 16	312.70001 +1.10	313.00	309.40	310.30	837,310
17 May 16	311.60001 +1.10	315.70	311.00	313.00	1,038,326
16 May 16	310.50000 -0.50	312.50	308.80	308.80	591,115
13 May 16	311.00000 -1.20	315.00	308.30	312.70	550,267
12 May 16	312.20001 -1.90	315.10	311.10	311.70	987,416
11 May 16	314.10001 +4.30	315.40	308.50	309.10	2,468,759
10 May 16	309.79999 -0.40	313.20	308.60	312.10	1,141,185
09 May 16	310.20001 +0.70	314.00	307.50	310.00	1,417,571
06 May 16	309.50000 -3.10	315.40	309.50	311.10	1,490,132
05 May 16	312.60001 -3.80	318.30	310.30	316.50	1,078,633
04 May 16	316.39999 +0.30	318.50	313.90	314.90	797,104
03 May 16	316.10001 +2.20	320.10	313.90	315.50	1,219,393
29 Apr 16	313.89999 -3.20	316.98	312.60	315.20	798,966
28 Apr 16	317.10001 +3.70	318.30	311.20	311.80	1,206,491
27 Apr 16	313.39999 +4.70	314.70	306.40	310.00	837,308
26 Apr 16	308.70001 -2.60	312.50	307.10	311.30	988,934
25 Apr 16	311.29999 +6.60	313.60	302.20	302.20	1,416,491
22 Apr 16	304.70001 -9.50	315.80	303.30	314.40	1,692,747
21 Apr 16	314.20001 -8.20	323.90	309.70	323.90	1,830,621
20 Apr 16	322.39999 +0.50	326.08	320.00	324.00	1,618,208
19 Apr 16	321.89999 +1.00	326.50	320.00	320.00	1,290,062
18 Apr 16	320.89999 -0.90	325.30	320.00	320.30	1,096,153
15 Apr 16	321.79999 +0.30	324.50	320.00	323.00	1,302,971
14 Apr 16	321.50000 -2.20	325.40	320.00	325.40	932,432
13 Apr 16	323.70001 +2.30	324.80	320.10	323.00	1,658,705
12 Apr 16	321.39999 -2.80	324.58	320.00	323.60	2,371,758
11 Apr 16	324.20001 -2.10	327.10	322.70	326.50	861,763
08 Apr 16	326.29999 -3.00	331.50	325.10	328.90	977,091
07 Apr 16	329.29999 +1.30	337.00	326.00	330.30	2,016,885
06 Apr 16	328.00000 +9.60	329.60	318.70	318.70	2,276,506
05 Apr 16	318.39999 -3.60	321.99	316.40	321.20	1,153,368
04 Apr 16	322.00000 +0.50	330.30	316.40	320.60	1,144,904
01 Apr 16	321.50000 +3.80	324.00	310.30	315.20	2,111,337
31 Mar 16	317.70001 -10.60	322.80	314.90	322.30	2,036,285
30 Mar 16	328.29999 -1.50	330.00	327.10	330.00	1,034,723
29 Mar 16	329.79999 +0.60	330.00	323.70	330.00	1,147,076
24 Mar 16	329.20001 +1.30	330.80	324.97	327.70	1,364,518
23 Mar 16	327.89999 -0.10	330.10	325.80	327.10	2,530,580
22 Mar 16	328.00000 +2.60	328.30	321.20	325.10	1,149,070
21 Mar 16	325.39999 -2.60	329.78	324.90	326.90	3,363,387
18 Mar 16	328.00000 +0.00	330.80	325.30	328.90	1,838,509
17 Mar 16	328.00000 +0.00	331.00	326.20	330.10	1,823,129
16 Mar 16	328.00000 -15.60	333.10	322.30	333.00	6,880,653
15 Mar 16	343.60001 +16.20	345.70	328.30	329.40	2,157,448
14 Mar 16	327.39999 +3.30	328.60	323.50	323.50	523,604
11 Mar 16	324.10001 -1.80	329.50	323.00	329.50	736,422
10 Mar 16	325.89999 -2.30	331.70	325.00	330.20	899,292
09 Mar 16	328.20001 -0.10	330.20	327.20	328.90	747,179
08 Mar 16	328.29999 -1.30	330.80	322.93	328.30	4,087,205
07 Mar 16	329.60001 -5.80	336.00	326.10	335.70	851,413
04 Mar 16	335.39999 +0.00	339.50	333.00	337.50	1,012,868
03 Mar 16	335.39999 -2.70	339.70	332.50	339.70	971,150
02 Mar 16	338.10001 -8.10	353.70	337.30	353.40	1,091,731
01 Mar 16	346.20001 +8.00	349.40	333.36	341.50	1,181,681
29 Feb 16	338.20001 -0.10	339.00	332.90	336.00	1,192,103
26 Feb 16	338.29999 +1.70	343.60	336.30	338.40	971,053
25 Feb 16	336.60001 +5.10	337.40	331.90	334.40	1,551,531
24 Feb 16	331.50000 -3.70	336.90	330.99	333.60	1,056,910
23 Feb 16	335.20001 +7.40	337.80	323.40	328.00	1,259,803
22 Feb 16	327.79999 -4.70	337.90	325.80	334.30	1,216,816
19 Feb 16	332.50000 +0.50	332.80	329.00	330.60	1,354,842
18 Feb 16	332.00000 -2.60	336.58	331.60	335.20	697,992
17 Feb 16	334.60001 +11.00	336.00	321.00	323.20	1,125,387
16 Feb 16	323.60001 +1.90	324.90	320.50	320.60	1,037,579
15 Feb 16	321.70001 +2.30	325.40	319.98	322.00	808,679
12 Feb 16	319.39999 +5.00	319.40	309.90	315.60	1,271,704
11 Feb 16	314.39999 -4.30	319.60	313.00	316.00	2,191,821
10 Feb 16	318.70001 +5.20	320.59	312.43	313.60	1,197,465
09 Feb 16	313.50000 +2.90	314.70	302.50	311.30	1,789,001
08 Feb 16	310.60001 -12.80	325.20	310.10	324.80	4,274,170
05 Feb 16	323.39999 -11.10	337.10	323.00	333.30	1,306,084
04 Feb 16	334.50000 -4.00	343.10	331.50	343.10	1,516,359
03 Feb 16	338.50000 -0.50	342.40	337.10	340.00	1,010,477
02 Feb 16	339.00000 -3.40	347.70	338.00	340.30	1,119,189
01 Feb 16	342.39999 +4.00	342.40	335.60	339.00	1,086,531
29 Jan 16	338.39999 +14.10	338.40	322.90	326.90	2,054,320
28 Jan 16	324.29999 -3.20	333.30	323.30	329.00	2,390,267
27 Jan 16	327.50000 -3.60	334.94	323.00	330.20	2,969,701
26 Jan 16	331.10001 +1.10	334.90	323.80	327.70	1,184,738
25 Jan 16	330.00000 +10.00	330.70	318.30	321.90	1,017,752
22 Jan 16	320.00000 -7.10	330.00	316.90	330.00	2,295,132
21 Jan 16	327.10001 -0.10	330.00	317.50	330.00	1,615,517
20 Jan 16	327.20001 -2.80	328.80	321.90	321.90	1,974,793
19 Jan 16	330.00000 +10.00	330.00	322.58	326.30	1,509,059
18 Jan 16	320.00000 +6.30	323.10	310.35	312.40	2,454,147
15 Jan 16	313.70001 -37.50	329.90	309.00	325.00	5,631,360
14 Jan 16	351.20001 -18.60	367.40	348.90	367.40	1,540,077
13 Jan 16	369.79999 -2.80	378.40	366.80	378.40	1,988,376
12 Jan 16	372.60001 -4.50	381.70	366.00	380.80	1,276,729
11 Jan 16	377.10001 +12.60	379.90	359.40	366.10	1,233,181
08 Jan 16	364.50000 +1.20	368.50	362.20	365.60	1,070,414
07 Jan 16	363.29999 -6.70	367.40	355.50	367.40	1,367,548
06 Jan 16	370.00000 +7.10	371.90	359.70	363.00	2,754,864
05 Jan 16	362.89999 +0.90	365.90	360.30	360.60	773,458
04 Jan 16	362.00000 -5.00	365.30	359.10	361.20	758,693
31 Dec 15	367.00000 +0.30	371.83	362.90	368.10	197,609
30 Dec 15	366.70001 +4.70	368.00	362.00	362.00	547,135
29 Dec 15	362.00000 +2.30	365.40	353.60	360.50	939,690
24 Dec 15	359.70001 -1.20	364.52	359.70	363.70	105,716
23 Dec 15	360.89999 -1.60	366.40	354.00	366.40	566,202
22 Dec 15	362.50000 +8.50	364.80	353.50	357.00	1,652,350
21 Dec 15	354.00000 +12.10	357.90	344.50	346.50	1,221,641
18 Dec 15	341.89999 -11.80	357.90	341.90	354.40	4,457,803
17 Dec 15	353.70001 +0.20	360.70	352.80	360.00	876,635
16 Dec 15	353.50000 +8.70	354.00	343.70	347.10	1,494,038
15 Dec 15	344.79999 +12.90	348.00	334.00	336.90	837,580
14 Dec 15	331.89999 +2.00	336.70	323.50	323.50	602,336
11 Dec 15	329.89999 +1.10	332.00	326.40	329.50	627,982
10 Dec 15	328.79999 -4.10	330.80	325.20	330.70	663,034
09 Dec 15	332.89999 +13.00	343.80	327.06	327.10	1,706,182
08 Dec 15	319.89999 -2.30	330.10	318.10	322.60	872,997
07 Dec 15	322.20001 +8.20	322.60	311.90	313.20	730,851
04 Dec 15	314.00000 -7.50	322.08	311.50	319.60	1,004,290
03 Dec 15	321.50000 +7.50	327.38	315.60	316.00	2,888,081
02 Dec 15	314.00000 -14.30	315.20	304.40	315.00	3,987,887
01 Dec 15	328.29999 +2.30	330.10	323.90	323.90	623,622
30 Nov 15	326.00000 +8.40	326.00	315.35	318.20	779,684
27 Nov 15	317.60001 +0.80	318.86	314.80	316.30	620,091
26 Nov 15	316.79999 +0.50	319.70	314.90	318.90	374,922
25 Nov 15	316.29999 +4.90	319.20	310.40	311.80	1,321,769
24 Nov 15	311.39999 -12.10	324.40	311.40	324.40	2,987,192
23 Nov 15	323.50000 -3.30	329.50	322.80	326.60	414,338
20 Nov 15	326.79999 -2.90	330.80	324.00	330.80	478,320
19 Nov 15	329.70001 +9.30	330.50	319.10	321.20	841,617
18 Nov 15	320.39999 -2.00	321.30	317.40	319.50	385,367
17 Nov 15	322.39999 +2.40	325.50	321.30	321.60	335,013
16 Nov 15	320.00000 -1.20	325.13	317.00	320.60	430,789
13 Nov 15	321.20001 -5.40	325.90	319.20	325.00	272,685
12 Nov 15	326.60001 +4.30	333.30	321.50	321.60	422,527
11 Nov 15	322.29999 +0.20	328.30	320.20	323.30	465,638
10 Nov 15	322.10001 -3.60	330.40	320.10	327.10	487,586
09 Nov 15	325.70001 -8.30	334.50	324.20	334.50	531,435
06 Nov 15	334.00000 +4.10	334.15	328.80	331.20	781,702
05 Nov 15	329.89999 +0.90	331.30	326.60	327.30	813,319
04 Nov 15	329.00000 +8.10	330.40	322.70	323.60	838,108
03 Nov 15	320.89999 -14.60	336.40	319.00	336.40	1,086,990
02 Nov 15	335.50000 +1.30	339.00	328.40	332.90	754,912
30 Oct 15	334.20001 +1.70	334.20	322.00	324.00	1,798,395
29 Oct 15	332.50000 -1.00	336.40	330.90	334.70	966,071
28 Oct 15	333.50000 +9.20	334.80	322.70	322.70	806,215
27 Oct 15	324.29999 -1.10	327.50	322.80	325.00	414,691
26 Oct 15	325.39999 +1.80	326.60	321.40	324.30	962,869
23 Oct 15	323.60001 -0.20	327.45	323.10	325.20	343,426
22 Oct 15	323.79999 -2.20	325.00	321.40	325.00	550,558
21 Oct 15	326.00000 +0.50	326.20	322.60	326.20	618,782
20 Oct 15	325.50000 +1.80	326.70	324.10	325.40	410,137
19 Oct 15	323.70001 +2.00	326.20	320.09	321.10	290,877
16 Oct 15	321.70001 -2.20	326.00	319.00	324.00	460,560
15 Oct 15	323.89999 +7.50	324.90	317.30	318.30	440,649
14 Oct 15	316.39999 -1.90	318.00	314.10	316.50	510,744
13 Oct 15	318.29999 +1.90	319.40	313.60	318.00	563,608
12 Oct 15	316.39999 +7.00	316.40	307.75	308.90	791,783
09 Oct 15	309.39999 -8.30	319.72	308.10	318.50	681,905
08 Oct 15	317.70001 -5.40	323.80	317.00	322.40	564,606
07 Oct 15	323.10001 -10.20	333.71	322.00	332.80	582,432
06 Oct 15	333.29999 -0.50	336.10	331.60	334.20	392,929
05 Oct 15	333.79999 +2.10	336.20	331.30	336.20	379,962
02 Oct 15	331.70001 -2.00	337.70	329.20	336.80	663,191
01 Oct 15	333.70001 -4.30	341.40	333.00	340.00	665,082
30 Sep 15	338.00000 +8.50	338.00	332.70	334.30	3,551,224
29 Sep 15	329.50000 -7.60	335.60	327.20	334.50	1,643,455
28 Sep 15	337.10001 +2.10	339.50	333.00	333.00	645,896
25 Sep 15	335.00000 +9.30	336.90	327.90	328.30	907,811
24 Sep 15	325.70001 +6.50	326.70	320.20	320.30	1,519,932
23 Sep 15	319.20001 -1.00	320.60	316.60	319.10	1,029,444
22 Sep 15	320.20001 -8.50	328.70	319.50	328.70	468,520
21 Sep 15	328.70001 -0.80	331.20	326.20	329.90	810,447
18 Sep 15	329.50000 +1.60	329.90	324.40	327.60	1,135,461
17 Sep 15	327.89999 -0.90	330.10	326.10	330.10	770,675
16 Sep 15	328.79999 +2.60	332.40	327.50	328.20	1,114,109
15 Sep 15	326.20001 +4.60	326.50	319.70	322.60	907,558
14 Sep 15	321.60001 -1.70	325.60	320.00	325.50	541,894
11 Sep 15	323.29999 -2.30	325.90	322.00	325.90	836,681
10 Sep 15	325.60001 -4.40	330.10	324.30	327.40	770,874
09 Sep 15	330.00000 +0.90	336.60	329.40	335.00	725,954
08 Sep 15	329.10001 -0.30	333.20	328.20	330.50	483,228
07 Sep 15	329.39999 -7.20	337.60	327.40	337.60	549,112
04 Sep 15	336.60001 +3.10	338.20	328.31	331.10	720,233
03 Sep 15	333.50000 +7.80	334.30	327.50	327.90	664,810
02 Sep 15	325.70001 +0.90	326.70	322.10	325.00	748,442
01 Sep 15	324.79999 +1.70	325.90	318.75	319.80	831,755
28 Aug 15	323.10001 +2.60	323.10	318.00	321.80	830,104
27 Aug 15	320.50000 +3.50	325.00	319.70	324.70	905,294
26 Aug 15	317.00000 +2.60	321.80	314.60	317.50	3,149,252
25 Aug 15	314.39999 +11.60	317.10	304.70	307.10	1,078,952
24 Aug 15	302.79999 -14.70	312.60	297.70	312.30	1,338,045
21 Aug 15	317.50000 -4.30	322.30	317.30	320.00	736,177
20 Aug 15	321.79999 -3.10	326.30	320.00	323.90	709,728
19 Aug 15	324.89999 -4.60	329.60	324.00	327.60	1,196,401
18 Aug 15	329.50000 -1.00	332.10	327.00	332.00	572,307
17 Aug 15	330.50000 +5.60	331.10	324.01	327.00	797,758
14 Aug 15	324.89999 +6.40	326.80	318.00	318.70	809,572
13 Aug 15	318.50000 +7.30	318.70	306.28	312.00	901,007
12 Aug 15	311.20001 +2.20	311.90	304.90	307.90	719,872
11 Aug 15	309.00000 +1.20	311.10	305.30	308.20	785,320
10 Aug 15	307.79999 +3.40	308.10	301.42	307.30	663,996
07 Aug 15	304.39999 +2.00	306.40	298.00	303.00	689,275
06 Aug 15	302.39999 +1.90	302.60	297.60	300.80	882,989
05 Aug 15	300.50000 +3.40	300.70	298.00	298.90	706,403
04 Aug 15	297.10001 +0.90	299.20	294.80	295.70	844,437
03 Aug 15	296.20001 +2.90	298.20	292.30	292.90	875,031
31 Jul 15	293.29999 -2.70	293.80	278.70	284.00	11,101,980
30 Jul 15	296.00000 +4.50	302.06	293.80	301.60	659,991
29 Jul 15	291.50000 +1.60	295.20	289.30	292.80	585,296
28 Jul 15	289.89999 +0.20	292.50	289.50	291.90	398,123
27 Jul 15	289.70001 -6.30	302.40	289.70	302.40	491,478
24 Jul 15	296.00000 +0.50	299.00	292.40	296.10	510,365
23 Jul 15	295.50000 +0.60	297.30	294.66	294.80	439,268
22 Jul 15	294.89999 -1.10	295.80	293.30	293.90	264,135
21 Jul 15	296.00000 -1.60	298.90	295.90	298.60	324,466
20 Jul 15	297.60001 -1.10	301.70	296.30	301.00	514,649
17 Jul 15	298.70001 +2.90	300.60	295.60	296.90	613,872
16 Jul 15	295.79999 +3.80	296.30	294.00	294.00	875,019
15 Jul 15	292.00000 +1.90	296.00	290.60	296.00	868,233
14 Jul 15	290.10001 -1.30	292.60	288.90	289.10	438,596
13 Jul 15	291.39999 +1.20	293.90	290.60	290.80	438,309
10 Jul 15	290.20001 +1.30	293.70	290.00	293.70	276,336
09 Jul 15	288.89999 +3.00	290.80	286.50	290.10	433,746
08 Jul 15	285.89999 -0.60	289.60	284.70	289.30	284,000
07 Jul 15	286.50000 +1.10	291.20	285.90	288.50	714,063
06 Jul 15	285.39999 -2.20	288.40	282.48	283.30	258,684
03 Jul 15	287.60001 -2.40	290.00	287.02	287.60	138,016
02 Jul 15	290.00000 +0.00	292.40	288.50	289.70	408,679
01 Jul 15	290.00000 -1.20	294.20	289.60	290.30	394,576
30 Jun 15	291.20001 +6.20	292.10	281.30	283.40	598,984
29 Jun 15	285.00000 -8.20	287.81	282.40	286.10	262,327
26 Jun 15	293.20001 +1.20	294.30	289.60	292.50	333,963
25 Jun 15	292.00000 +5.10	292.50	285.20	288.70	1,069,288
24 Jun 15	286.89999 -0.70	287.90	285.60	287.70	1,048,563
23 Jun 15	287.60001 -1.90	290.30	286.50	290.00	790,523
22 Jun 15	289.50000 +0.10	294.20	289.50	290.80	1,057,596
19 Jun 15	289.39999 +4.70	290.00	279.00	283.80	2,471,539
18 Jun 15	284.70001 +2.40	285.70	278.90	280.20	455,187
17 Jun 15	282.29999 +0.20	286.40	280.30	280.80	698,722
16 Jun 15	282.10001 +2.30	283.30	277.90	280.20	648,051
15 Jun 15	279.79999 -2.90	281.60	278.70	279.30	363,213
12 Jun 15	282.70001 +1.80	284.00	276.50	280.20	911,688
11 Jun 15	280.89999 +3.90	281.20	276.50	278.30	517,189
10 Jun 15	277.00000 +3.90	277.20	268.10	274.30	607,792
09 Jun 15	273.10001 -1.00	273.90	268.40	273.10	965,184
08 Jun 15	274.10001 -1.30	276.00	272.90	274.20	409,417
05 Jun 15	275.39999 -0.40	279.40	274.50	277.30	655,694
04 Jun 15	275.79999 -30.30	284.94	271.90	280.50	3,135,303
03 Jun 15	306.10001 +2.10	308.60	304.20	306.30	621,649
02 Jun 15	304.00000 -1.30	308.30	302.80	303.80	527,842
01 Jun 15	305.29999 +2.40	305.90	300.80	304.30	377,589
29 May 15	302.89999 -1.80	306.20	301.10	304.70	512,439
28 May 15	304.70001 +0.00	307.60	300.30	304.10	740,720
27 May 15	304.70001 +9.70	305.20	295.10	297.50	775,443
26 May 15	295.00000 -0.40	296.00	288.78	292.20	432,879
22 May 15	295.39999 -0.60	298.10	295.30	297.40	399,595
21 May 15	296.00000 +0.40	297.20	292.10	297.20	951,928
20 May 15	295.60001 +1.50	299.20	293.50	295.10	636,926
19 May 15	294.10001 -8.40	295.30	278.00	284.00	4,202,150
18 May 15	302.50000 +0.90	303.50	300.90	300.90	486,753
15 May 15	301.60001 +2.60	304.90	299.80	300.00	544,736
14 May 15	299.00000 +2.90	299.90	295.15	296.20	459,235
13 May 15	296.10001 +3.40	299.00	293.50	294.20	575,691
12 May 15	292.70001 -6.10	299.00	289.60	295.90	756,405
11 May 15	298.79999 -5.10	304.00	296.80	304.00	704,426
08 May 15	303.89999 +10.40	309.60	299.42	301.10	1,818,690
07 May 15	293.50000 +9.70	294.00	282.70	284.80	1,590,997
06 May 15	283.79999 -0.10	285.70	281.70	285.30	1,283,431
05 May 15	283.89999 +0.20	288.60	281.36	286.40	822,378
01 May 15	283.70001 +3.30	285.70	276.76	282.90	700,098
30 Apr 15	280.39999 +5.20	284.11	276.70	278.00	2,149,715
29 Apr 15	275.20001 +0.60	277.90	274.10	275.80	761,434
28 Apr 15	274.60001 +3.60	274.90	269.60	271.60	1,233,242
27 Apr 15	271.00000 -0.70	272.80	269.60	272.50	1,395,728
24 Apr 15	271.70001 -0.10	274.50	270.80	273.70	1,251,604
23 Apr 15	271.79999 -2.70	275.40	270.50	275.30	1,355,745
22 Apr 15	274.50000 +1.60	276.00	272.60	274.20	1,207,699
21 Apr 15	272.89999 +4.30	274.20	269.12	270.20	837,741
20 Apr 15	268.60001 +0.50	272.60	266.90	268.10	579,645
17 Apr 15	268.10001 -1.70	274.40	267.00	272.00	604,684
16 Apr 15	269.79999 -5.30	274.60	268.40	273.00	735,771
15 Apr 15	275.10001 +0.80	276.90	271.40	271.40	566,576
14 Apr 15	274.29999 +4.30	276.90	270.60	272.00	1,564,805
13 Apr 15	270.00000 +0.00	271.70	269.30	270.70	1,780,632
10 Apr 15	270.00000 +0.30	272.10	268.70	268.80	1,688,586
09 Apr 15	269.70001 -0.30	271.10	268.20	268.20	1,035,324
08 Apr 15	270.00000 +0.00	272.50	269.30	272.50	1,306,713
07 Apr 15	270.00000 +0.40	272.67	269.50	270.00	1,916,957
02 Apr 15	269.60001 +2.20	271.20	268.15	268.30	350,288
01 Apr 15	267.39999 -1.90	271.30	265.70	266.50	1,065,968
31 Mar 15	269.29999 +1.60	272.30	265.50	271.60	942,936
30 Mar 15	267.70001 -0.50	272.00	266.60	269.00	1,034,060
27 Mar 15	268.20001 -2.60	273.70	264.80	272.00	805,373
26 Mar 15	270.79999 -5.50	271.80	266.30	271.80	869,461
25 Mar 15	276.29999 -9.70	277.80	261.00	276.30	2,005,845
24 Mar 15	286.00000 -1.30	289.80	283.00	283.00	1,028,511
23 Mar 15	287.29999 -2.10	288.20	283.00	286.40	496,073
20 Mar 15	289.39999 +13.40	289.40	276.00	278.80	989,392
19 Mar 15	276.00000 +3.00	278.60	271.60	273.50	719,619
18 Mar 15	273.00000 +2.90	277.20	270.70	274.60	676,310
17 Mar 15	270.10001 -6.40	278.10	270.10	278.10	308,556
16 Mar 15	276.50000 +3.50	278.00	272.91	275.00	314,281
13 Mar 15	273.00000 +0.50	275.00	271.00	275.00	248,240
12 Mar 15	272.50000 -1.50	273.90	270.50	272.90	371,325
11 Mar 15	274.00000 +1.50	274.00	271.10	272.20	645,742
10 Mar 15	272.50000 +0.00	274.40	270.00	271.40	439,362
09 Mar 15	272.50000 +0.50	273.50	266.00	266.00	336,836
06 Mar 15	272.00000 +0.00	273.50	271.00	271.30	500,370
05 Mar 15	272.00000 +13.00	272.50	258.60	259.10	591,062
04 Mar 15	259.00000 +15.60	259.00	241.40	241.40	1,632,662
03 Mar 15	243.39999 -24.00	270.72	238.49	264.30	3,632,411
02 Mar 15	267.39999 -6.30	271.10	263.50	271.10	735,346
27 Feb 15	273.70001 +9.70	273.70	264.40	269.00	523,306
26 Feb 15	264.00000 +0.60	264.70	261.13	262.30	381,036
25 Feb 15	263.39999 -1.40	265.80	262.10	262.70	352,391
24 Feb 15	264.79999 -0.20	267.00	263.20	266.80	343,897
23 Feb 15	265.00000 +3.10	266.30	262.14	263.80	421,282
20 Feb 15	261.89999 +2.50	262.70	256.10	257.60	242,609
19 Feb 15	259.39999 -0.40	264.20	258.60	260.20	616,408
18 Feb 15	259.79999 +0.90	261.00	257.40	257.50	400,541
17 Feb 15	258.89999 +3.90	259.20	253.10	253.10	474,749
16 Feb 15	255.00000 +1.60	256.58	253.00	255.10	293,077
13 Feb 15	253.39999 -2.60	257.00	253.30	255.90	468,753
12 Feb 15	256.00000 +0.00	259.84	255.50	257.40	271,782
11 Feb 15	256.00000 -0.40	257.90	255.40	257.60	724,010
10 Feb 15	256.39999 -3.80	261.30	255.10	258.80	670,399
09 Feb 15	260.20001 -4.30	263.60	258.00	260.60	1,009,789
06 Feb 15	264.50000 +5.20	264.50	256.60	256.60	552,868
05 Feb 15	259.29999 -1.70	260.40	256.00	257.40	654,418
04 Feb 15	261.00000 -3.30	262.00	252.00	261.90	1,482,603
03 Feb 15	264.29999 -2.80	270.00	263.00	267.00	357,097
02 Feb 15	267.10001 +4.10	267.10	260.69	264.60	325,175
30 Jan 15	263.00000 +0.00	265.40	261.50	265.40	355,947
29 Jan 15	263.00000 +2.20	263.00	258.60	261.00	264,136
28 Jan 15	260.79999 +1.10	263.00	256.10	262.90	253,875
27 Jan 15	259.70001 +0.70	262.60	258.11	261.10	743,826
26 Jan 15	259.00000 +1.00	260.00	254.90	254.90	2,382,692
23 Jan 15	258.00000 +4.10	258.00	254.20	256.00	377,756
22 Jan 15	253.89999 +4.10	256.00	247.80	247.80	705,046
21 Jan 15	249.80000 +6.50	249.80	241.40	241.40	506,034
20 Jan 15	243.30000 +2.30	243.30	237.00	237.00	424,138
19 Jan 15	241.00000 +4.00	241.50	234.10	235.40	436,946
16 Jan 15	237.00000 +11.10	237.20	226.00	227.50	478,071
15 Jan 15	225.89999 +2.60	226.20	223.00	226.20	765,153
14 Jan 15	223.30000 -3.80	227.00	222.68	226.90	349,897
13 Jan 15	227.10001 +1.20	230.90	225.30	230.90	472,290
12 Jan 15	225.89999 -5.10	232.00	225.40	229.50	279,580
09 Jan 15	231.00000 +0.90	234.90	227.80	230.40	288,389
08 Jan 15	230.10001 +2.50	231.80	227.80	228.70	251,809
07 Jan 15	227.60001 +0.60	229.10	226.50	228.80	185,164
06 Jan 15	227.00000 -5.80	235.40	226.30	235.40	470,918
05 Jan 15	232.80000 -3.10	238.00	232.80	237.00	407,962
02 Jan 15	235.89999 +2.00	236.50	232.90	233.50	362,082
31 Dec 14	233.89999 +8.80	236.72	223.30	223.30	249,870
30 Dec 14	225.10001 -1.90	225.90	223.80	224.60	105,620
29 Dec 14	227.00000 -1.00	228.30	222.67	228.30	215,967
24 Dec 14	228.00000 +2.70	228.00	217.00	226.50	58,794
23 Dec 14	225.30000 +3.50	225.40	222.10	223.00	233,558
22 Dec 14	221.80000 +5.20	221.90	217.25	218.60	187,654
19 Dec 14	216.60001 +1.90	218.30	215.00	216.00	700,997
18 Dec 14	214.70000 +0.60	217.80	213.30	217.80	368,519
17 Dec 14	214.10001 +0.20	215.20	210.70	211.70	210,549
16 Dec 14	213.89999 +3.90	214.40	208.50	210.00	417,530
15 Dec 14	210.00000 -2.10	215.00	210.00	211.00	269,889
12 Dec 14	212.10001 -8.10	218.40	212.00	217.20	382,034
11 Dec 14	220.20000 -0.20	222.60	219.10	219.30	561,187
10 Dec 14	220.39999 +5.00	221.40	213.10	214.20	304,433
09 Dec 14	215.39999 -10.40	225.50	214.40	225.50	873,171
08 Dec 14	225.80000 +0.70	227.00	224.01	226.30	223,130
05 Dec 14	225.10001 -1.60	227.60	224.41	227.50	2,276,595
04 Dec 14	226.70000 +1.70	227.00	221.00	227.00	466,709
03 Dec 14	225.00000 -2.00	227.60	225.00	226.10	200,807
02 Dec 14	227.00000 +1.80	227.20	223.90	224.40	325,225
01 Dec 14	225.20000 -1.70	227.10	224.00	224.00	620,216
28 Nov 14	226.89999 -0.30	227.00	221.98	226.50	636,254
27 Nov 14	227.20000 +1.70	228.50	224.50	224.50	354,542
26 Nov 14	225.50000 -0.70	226.70	220.31	224.10	308,174
25 Nov 14	226.20000 +3.20	226.20	223.60	224.70	480,269
24 Nov 14	223.00000 +0.40	223.90	217.80	222.30	378,250
21 Nov 14	222.60001 +2.30	223.16	219.53	219.90	720,967
20 Nov 14	220.30000 +1.30	221.00	216.91	221.00	338,985
19 Nov 14	219.00000 -1.00	221.50	217.86	221.50	465,772
18 Nov 14	220.00000 +1.40	221.20	218.00	219.90	339,374
17 Nov 14	218.60001 +0.50	219.30	214.00	216.50	397,857
14 Nov 14	218.10001 +3.00	218.20	212.00	215.20	761,017
13 Nov 14	215.10001 +2.20	216.70	209.81	211.00	485,616
12 Nov 14	212.89999 +7.80	212.90	200.00	207.30	831,092
11 Nov 14	205.10001 +7.90	205.40	197.40	198.80	908,507
10 Nov 14	197.20000 +1.00	197.30	193.70	195.40	356,798
07 Nov 14	196.20000 -6.60	201.50	196.20	201.50	368,382
06 Nov 14	202.80000 +0.70	203.30	200.10	201.50	485,528
05 Nov 14	202.10001 +1.60	202.10	199.60	199.60	655,980
04 Nov 14	200.50000 +0.60	201.20	199.22	201.00	457,419
03 Nov 14	199.89999 -0.10	200.20	197.70	198.70	469,237
31 Oct 14	200.00000 +2.50	200.00	197.22	197.40	587,180
30 Oct 14	197.50000 +5.80	198.00	190.90	190.90	455,125
29 Oct 14	191.70000 +2.70	192.20	187.10	189.40	581,965
28 Oct 14	189.00000 -1.60	192.10	188.00	191.30	381,597
27 Oct 14	190.60001 -2.80	194.00	190.00	194.00	220,037
24 Oct 14	193.39999 -2.90	195.50	191.80	195.10	1,468,647
23 Oct 14	196.30000 +1.80	197.60	191.80	194.90	634,152
22 Oct 14	194.50000 +4.50	194.60	189.10	191.00	704,606
21 Oct 14	190.00000 +5.90	190.00	181.09	182.90	389,203
20 Oct 14	184.10001 -1.90	187.00	183.60	184.20	488,510
17 Oct 14	186.00000 +0.70	187.70	181.60	183.30	828,060
16 Oct 14	185.30000 +3.10	187.20	181.21	186.50	706,602
15 Oct 14	182.20000 -6.10	191.00	182.00	189.30	405,101
14 Oct 14	188.30000 +7.50	189.70	180.10	180.10	329,271
13 Oct 14	180.80000 -3.00	183.43	179.60	181.80	641,582
10 Oct 14	183.80000 -1.20	185.75	179.70	183.10	380,962
09 Oct 14	185.00000 -2.50	190.60	183.20	190.00	749,977
08 Oct 14	187.50000 -4.50	191.90	185.70	191.90	694,632
07 Oct 14	192.00000 -0.80	193.00	189.70	193.00	356,912
06 Oct 14	192.80000 -1.10	194.80	191.60	194.00	192,444
03 Oct 14	193.89999 +1.60	195.00	192.80	194.00	454,070
02 Oct 14	192.30000 -3.80	197.30	191.20	197.30	448,137
01 Oct 14	196.10001 +0.30	197.30	194.10	195.90	623,725
30 Sep 14	195.80000 +4.70	197.57	190.00	192.00	364,301
29 Sep 14	191.10001 +2.00	191.10	188.00	190.00	365,416
26 Sep 14	189.10001 -4.90	193.30	187.70	193.30	237,154
25 Sep 14	194.00000 -0.40	195.50	192.80	194.00	388,596
24 Sep 14	194.39999 -3.60	197.20	194.00	197.20	737,310
23 Sep 14	198.00000 +0.00	199.50	193.76	199.50	531,247
22 Sep 14	198.00000 -3.30	200.94	197.90	199.80	330,020
19 Sep 14	201.30000 +2.40	202.10	199.20	200.00	723,716
18 Sep 14	198.89999 +3.50	201.42	194.25	195.50	1,653,334
17 Sep 14	195.39999 -2.40	200.10	195.30	196.60	449,774
16 Sep 14	197.80000 -0.60	198.50	195.00	197.60	320,484
15 Sep 14	198.39999 +3.40	199.54	189.00	194.50	899,869
12 Sep 14	195.00000 +6.40	195.00	187.70	189.40	768,126
11 Sep 14	188.60001 +4.70	190.32	184.70	184.70	491,991
10 Sep 14	183.89999 -4.40	192.00	183.10	189.70	401,169
09 Sep 14	188.30000 -0.10	189.60	185.60	187.50	201,679
08 Sep 14	188.39999 -4.70	193.30	186.80	193.00	309,783
05 Sep 14	193.10001 -2.40	198.00	192.70	198.00	232,345
04 Sep 14	195.50000 +0.10	197.00	194.57	196.00	324,080
03 Sep 14	195.39999 -0.60	197.30	194.30	196.90	388,796
02 Sep 14	196.00000 -1.00	196.90	195.00	195.10	337,058
01 Sep 14	197.00000 +1.50	197.50	194.30	197.00	117,948
29 Aug 14	195.50000 +1.10	195.70	194.00	194.90	272,950
28 Aug 14	194.39999 -1.50	196.84	193.20	195.20	188,780
27 Aug 14	195.89999 -0.10	199.86	195.60	195.60	304,542
26 Aug 14	196.00000 +1.90	197.30	194.13	195.40	697,180
22 Aug 14	194.10001 +1.70	195.01	192.20	193.00	638,462
21 Aug 14	192.39999 +0.20	194.60	190.90	193.80	718,300
20 Aug 14	192.20000 -0.20	193.20	190.95	192.90	564,548
19 Aug 14	192.39999 +1.30	194.00	191.20	192.30	1,060,544
18 Aug 14	191.10001 -0.40	196.17	191.10	193.30	430,823
15 Aug 14	191.50000 +1.30	192.50	190.10	191.00	354,100
14 Aug 14	190.20000 +0.10	191.23	190.00	190.00	199,699
13 Aug 14	190.10001 -0.90	192.50	187.30	187.50	320,854
12 Aug 14	191.00000 +1.10	191.20	189.10	189.10	227,794
11 Aug 14	189.89999 +4.70	191.90	185.20	185.20	779,241
08 Aug 14	185.20000 -1.10	186.60	182.30	183.80	381,968
07 Aug 14	186.30000 +2.10	187.20	183.50	183.80	267,416
06 Aug 14	184.20000 +0.00	186.70	183.40	183.60	1,124,468
05 Aug 14	184.20000 +3.20	185.00	180.36	181.00	438,288
04 Aug 14	181.00000 +2.60	181.70	176.40	178.20	662,453
01 Aug 14	178.39999 -7.30	185.16	176.80	184.40	1,135,458
31 Jul 14	185.70000 +0.30	187.00	182.30	187.00	814,066
30 Jul 14	185.39999 +3.40	190.70	182.60	183.90	559,643
29 Jul 14	182.00000 -1.20	184.30	181.50	182.30	559,907
28 Jul 14	183.20000 -0.60	184.00	180.70	184.00	345,646
25 Jul 14	183.80000 -0.80	186.70	183.10	185.00	174,050
24 Jul 14	184.60001 -0.40	186.50	184.40	186.50	1,361,146
23 Jul 14	185.00000 +0.80	187.30	183.44	184.30	1,964,629
22 Jul 14	184.20000 -2.20	186.90	182.30	186.90	381,847
21 Jul 14	186.39999 -1.80	190.40	185.10	188.90	411,904
18 Jul 14	188.20000 +1.20	188.60	184.30	186.50	604,413
17 Jul 14	187.00000 +0.60	187.70	184.90	186.50	469,522
16 Jul 14	186.39999 -0.60	188.10	184.80	186.50	471,287
15 Jul 14	187.00000 +0.20	187.60	185.60	186.10	195,740
14 Jul 14	186.80000 -1.40	189.70	186.10	189.70	269,934
11 Jul 14	188.20000 +1.20	189.90	187.00	187.00	527,899
10 Jul 14	187.00000 -2.00	189.60	185.10	188.50	364,619
09 Jul 14	189.00000 -4.00	192.12	189.00	191.50	197,642
08 Jul 14	193.00000 -0.70	194.49	191.90	194.30	462,647
07 Jul 14	193.70000 -0.60	194.30	191.30	193.70	1,672,691
04 Jul 14	194.30000 +2.90	194.80	191.40	192.00	364,159
03 Jul 14	191.39999 +5.60	191.90	185.40	186.50	470,856
02 Jul 14	185.80000 -4.50	190.40	184.70	190.00	443,651
01 Jul 14	190.30000 +2.00	191.90	187.40	188.30	574,177
30 Jun 14	188.30000 +5.40	188.30	182.28	183.50	630,054
27 Jun 14	182.89999 +2.60	184.00	179.66	181.00	374,762
26 Jun 14	180.30000 +1.20	182.50	178.10	178.60	717,196
25 Jun 14	179.10001 -0.90	180.00	177.20	179.50	696,826
24 Jun 14	180.00000 +0.50	181.20	178.00	181.20	1,162,649
23 Jun 14	179.50000 -3.40	183.70	179.00	181.60	209,772
20 Jun 14	182.89999 +2.10	184.60	179.50	180.20	1,411,682
19 Jun 14	180.80000 +0.80	183.00	178.80	180.00	855,473
18 Jun 14	180.00000 +0.50	181.80	178.79	180.30	964,833
17 Jun 14	179.50000 -1.30	181.90	178.18	180.20	577,679
16 Jun 14	180.80000 -3.20	184.40	179.20	184.40	454,252
13 Jun 14	184.00000 -2.00	186.50	182.20	186.50	573,158
12 Jun 14	186.00000 +1.10	188.60	183.00	185.70	5,187,805
11 Jun 14	184.89999 -0.10	185.30	183.00	183.40	713,027
10 Jun 14	185.00000 +2.00	185.70	181.40	182.30	388,923
09 Jun 14	183.00000 +0.30	183.90	179.40	182.90	293,794
06 Jun 14	182.70000 +2.40	183.70	180.10	180.10	383,246
05 Jun 14	180.30000 +1.80	181.90	175.50	178.00	281,378
04 Jun 14	178.50000 -0.90	181.90	177.90	180.70	321,718
03 Jun 14	179.39999 -3.20	185.90	178.50	181.60	495,055
02 Jun 14	182.60001 +5.60	184.60	175.50	175.50	824,709
30 May 14	177.00000 +4.10	177.29	171.67	172.20	648,620
29 May 14	172.89999 +2.90	173.10	170.47	171.60	344,906
28 May 14	170.00000 -3.80	176.50	169.00	173.00	694,650
27 May 14	173.80000 +0.80	175.90	170.23	173.00	315,220
23 May 14	173.00000 -0.90	174.50	170.30	173.50	541,961
22 May 14	173.89999 -1.50	179.80	173.50	177.00	317,983
21 May 14	175.39999 +1.40	175.40	172.90	173.40	246,908
20 May 14	174.00000 +1.80	175.20	171.30	172.70	356,217
19 May 14	172.20000 +2.20	173.30	168.50	168.50	514,780
16 May 14	170.00000 -2.30	175.16	163.78	173.00	1,939,984
15 May 14	172.30000 -4.90	177.48	171.90	175.90	1,030,101
14 May 14	177.20000 -6.00	184.00	176.70	184.00	597,240
13 May 14	183.20000 +0.30	184.30	180.70	182.80	606,828
12 May 14	182.89999 -4.20	187.80	182.90	184.90	462,963
09 May 14	187.10001 -1.40	189.90	187.00	189.40	677,565
08 May 14	188.50000 -0.10	189.12	186.30	187.50	1,699,722
07 May 14	188.60001 +0.40	189.20	186.20	187.40	1,532,434
06 May 14	188.20000 +3.10	189.00	182.30	186.00	1,525,667
02 May 14	185.10001 +3.10	186.70	182.30	183.90	1,168,205
01 May 14	182.00000 +0.00	184.30	179.60	183.90	465,911
30 Apr 14	182.00000 -0.10	183.50	180.70	183.50	328,195
29 Apr 14	182.10001 +0.10	187.65	180.90	180.90	722,344
28 Apr 14	182.00000 -1.50	188.66	180.60	182.90	961,314
25 Apr 14	183.50000 +4.50	187.96	178.90	179.00	3,448,522
24 Apr 14	179.00000 -0.40	187.64	178.20	181.80	5,124,362
23 Apr 14	179.39999 -7.20	185.98	176.60	184.40	2,192,526
22 Apr 14	186.60001 +8.70	187.30	177.90	177.90	709,573
17 Apr 14	177.89999 +3.40	178.08	173.60	173.60	388,793
16 Apr 14	174.50000 +3.80	174.50	171.90	172.60	698,612
15 Apr 14	170.70000 +8.80	171.90	161.80	161.80	991,993
14 Apr 14	161.89999 -6.80	169.60	159.80	166.90	884,416
11 Apr 14	168.70000 -1.30	171.30	166.30	168.00	535,719
10 Apr 14	170.00000 -5.70	178.57	167.80	175.90	1,103,637
09 Apr 14	175.70000 +0.00	180.20	175.30	176.30	395,844
08 Apr 14	175.70000 -5.00	181.70	173.60	180.40	726,945
07 Apr 14	180.70000 -4.90	186.43	180.01	185.50	288,464
04 Apr 14	185.60001 -0.40	187.90	183.51	187.50	411,946
03 Apr 14	186.00000 -2.90	189.00	185.50	188.70	470,307
02 Apr 14	188.89999 +0.90	190.30	186.00	188.90	1,084,312
01 Apr 14	188.00000 +0.90	188.80	184.80	187.10	751,165
31 Mar 14	187.10001 -0.50	189.23	185.50	188.70	324,134
28 Mar 14	187.60001 +0.60	188.20	183.30	185.90	2,407,473
27 Mar 14	187.00000 +1.20	187.30	184.19	185.20	338,320
26 Mar 14	185.80000 +0.50	187.00	183.90	186.50	586,807
25 Mar 14	185.30000 +4.80	187.62	180.20	180.70	880,993
24 Mar 14	180.50000 -0.80	183.00	179.40	181.70	1,816,802
21 Mar 14	181.30000 +3.60	181.60	175.88	177.10	4,173,320
20 Mar 14	177.70000 -1.00	183.38	175.50	176.80	3,158,741
19 Mar 14	178.70000 -8.30	183.50	178.20	181.90	5,177,064
18 Mar 14	187.00000 -9.00	187.20	185.00	185.00	7,866,684
17 Mar 14	196.00000 +0.80	197.60	194.60	194.60	258,830
14 Mar 14	195.20000 +0.60	196.00	191.10	191.10	321,785
13 Mar 14	194.60001 -0.20	196.64	190.20	196.00	624,455
12 Mar 14	194.80000 +0.00	196.30	192.10	194.60	393,910
11 Mar 14	194.80000 -0.30	196.80	191.10	191.10	454,614
10 Mar 14	195.10001 +1.10	197.30	192.10	192.40	3,543,516
07 Mar 14	194.00000 +2.90	196.00	191.10	191.40	1,148,722
06 Mar 14	191.10001 +2.60	191.70	188.00	190.40	845,552
05 Mar 14	188.50000 +2.50	190.10	183.40	185.00	724,258
04 Mar 14	186.00000 +6.00	190.68	183.32	184.10	1,837,409
03 Mar 14	180.00000 -7.00	189.00	179.00	185.00	1,014,127
28 Feb 14	187.00000 +4.00	188.72	182.60	182.80	698,677
27 Feb 14	183.00000 -2.00	184.56	180.80	183.00	318,133
26 Feb 14	185.00000 +1.00	185.18	182.10	182.30	250,547
25 Feb 14	184.00000 +0.00	184.90	182.50	184.40	526,030
24 Feb 14	184.00000 +0.00	184.60	181.50	182.30	378,238
21 Feb 14	184.00000 +6.50	184.60	177.50	177.50	922,184
20 Feb 14	177.50000 +1.50	179.10	174.00	175.10	286,698
19 Feb 14	176.00000 -0.90	177.00	175.20	175.20	306,298
18 Feb 14	176.89999 +0.50	178.20	175.60	175.60	409,811
17 Feb 14	176.39999 +1.90	177.40	172.90	175.00	562,485
14 Feb 14	174.50000 +2.20	175.27	172.30	172.30	778,544
13 Feb 14	172.30000 -6.20	177.10	171.10	177.10	725,017
12 Feb 14	178.50000 +2.50	179.50	175.40	177.90	655,232
11 Feb 14	176.00000 +3.50	177.00	172.00	172.00	439,350
10 Feb 14	172.50000 +2.00	175.29	170.60	171.50	571,804
07 Feb 14	170.50000 -0.20	173.80	170.10	171.40	332,443
06 Feb 14	170.70000 +0.20	172.40	168.30	171.50	1,379,140
05 Feb 14	170.50000 -0.60	172.50	168.20	171.50	714,191
04 Feb 14	171.10001 -4.40	176.00	170.88	173.20	877,435
03 Feb 14	175.50000 -2.80	181.60	175.30	175.50	1,141,875
31 Jan 14	178.30000 +1.30	182.50	176.00	178.90	796,794
30 Jan 14	177.00000 +1.80	178.43	172.80	176.70	640,116
29 Jan 14	175.20000 -3.50	181.70	175.20	180.50	241,078
28 Jan 14	178.70000 +2.50	179.90	176.90	177.90	527,209
27 Jan 14	176.20000 -4.40	181.90	175.90	181.90	417,356
24 Jan 14	180.60001 -7.90	189.40	180.00	188.90	619,295
23 Jan 14	188.50000 -3.20	192.10	187.30	187.30	316,922
22 Jan 14	191.70000 -0.80	192.60	191.16	192.60	555,372
21 Jan 14	192.50000 +0.30	193.70	191.90	192.80	1,033,955
20 Jan 14	192.20000 -3.30	197.00	191.40	196.70	807,100
17 Jan 14	195.50000 -0.50	197.00	195.22	195.60	408,751
16 Jan 14	196.00000 -1.50	197.88	195.60	196.80	585,056
15 Jan 14	197.50000 +0.90	199.00	195.20	197.70	528,964
14 Jan 14	196.60001 -1.90	200.00	192.97	200.00	1,527,182
13 Jan 14	198.50000 -1.50	200.80	197.10	200.80	1,096,990
10 Jan 14	200.00000 +6.50	202.00	193.30	195.00	977,774
09 Jan 14	193.50000 +0.60	195.60	190.90	193.50	899,656
08 Jan 14	192.89999 +4.50	194.00	191.20	192.70	1,286,521
07 Jan 14	188.39999 -0.90	192.00	187.40	189.10	1,146,162
06 Jan 14	189.30000 +4.50	189.30	182.72	185.00	655,139
03 Jan 14	184.80000 -1.00	186.90	184.00	186.40	745,498
02 Jan 14	185.80000 +5.20	186.90	180.86	181.50	563,670
31 Dec 13	180.60001 -1.60	183.51	180.15	181.80	59,283
30 Dec 13	182.20000 -0.40	185.00	180.80	184.00	197,752
27 Dec 13	182.60001 -1.10	185.40	182.10	184.00	111,788
24 Dec 13	183.70000 +2.00	183.70	181.10	182.30	24,714
23 Dec 13	181.70000 -0.30	182.90	180.10	182.90	133,442
20 Dec 13	182.00000 -0.20	183.30	181.10	181.70	503,426
19 Dec 13	182.20000 +2.10	183.10	180.10	182.30	176,060
18 Dec 13	180.10001 +1.00	182.20	179.40	179.80	240,554
17 Dec 13	179.10001 -2.90	181.10	177.70	181.00	644,397
16 Dec 13	182.00000 +2.00	182.84	179.40	179.40	421,497
13 Dec 13	180.00000 -2.10	183.50	179.30	183.50	1,142,427
12 Dec 13	182.10001 -0.40	183.90	176.51	183.90	242,462
11 Dec 13	182.50000 +0.60	184.30	179.36	182.50	492,241
10 Dec 13	181.89999 +0.30	183.40	181.30	181.30	275,233
09 Dec 13	181.60001 -0.90	186.00	181.59	183.30	550,874
06 Dec 13	182.50000 -0.50	184.10	180.90	183.80	526,443
05 Dec 13	183.00000 +2.00	186.40	179.20	179.20	708,394
04 Dec 13	181.00000 -1.60	183.50	180.14	183.50	309,033
03 Dec 13	182.60001 -0.90	185.70	180.70	183.10	700,302
02 Dec 13	183.50000 +1.60	184.50	180.50	182.10	600,369
29 Nov 13	181.89999 +1.60	183.20	180.50	180.50	381,561
28 Nov 13	180.30000 +2.90	181.50	176.30	177.20	443,200
27 Nov 13	177.39999 -2.80	181.80	177.30	181.00	895,597
26 Nov 13	180.20000 +7.20	180.30	171.05	173.40	919,256
25 Nov 13	173.00000 -4.50	176.60	172.00	176.00	2,066,000
22 Nov 13	177.50000 +1.50	178.00	173.45	176.50	4,274,426
21 Nov 13	176.00000 -3.80	179.00	175.97	179.00	448,516
20 Nov 13	179.80000 -2.30	184.44	178.20	182.90	529,659
19 Nov 13	182.10001 -1.90	185.20	179.34	185.00	591,999
18 Nov 13	184.00000 -2.50	186.40	183.90	185.90	435,799
15 Nov 13	186.50000 -1.70	189.37	185.30	188.00	1,437,098
14 Nov 13	188.20000 +2.20	188.40	184.00	187.40	1,028,013
13 Nov 13	186.00000 +2.00	187.00	182.50	183.90	1,002,694
12 Nov 13	184.00000 +0.60	185.52	180.00	183.80	1,210,254
11 Nov 13	183.39999 +5.20	183.40	177.50	179.00	2,415,713
08 Nov 13	178.20000 +2.80	179.70	174.19	175.30	3,428,875
07 Nov 13	175.39999 -4.30	179.90	174.50	179.20	2,187,052
06 Nov 13	179.70000 +24.70	185.00	170.50	170.50	10,843,910
05 Nov 13	155.00000 -1.00	157.00	154.10	156.80	2,383,036
04 Nov 13	156.00000 +1.50	157.10	154.60	155.00	2,405,203
01 Nov 13	154.50000 +1.10	155.00	152.90	153.00	2,739,733
31 Oct 13	153.39999 +0.80	154.00	149.50	152.00	968,883
30 Oct 13	152.60001 +1.80	154.90	151.20	151.30	2,690,149
29 Oct 13	150.80000 -1.50	153.50	149.90	151.90	1,005,686
28 Oct 13	152.30000 -0.70	153.90	149.60	152.70	1,102,027
25 Oct 13	153.00000 +0.00	153.80	151.89	153.30	274,100
24 Oct 13	153.00000 -1.50	154.30	150.42	154.30	912,493
23 Oct 13	154.50000 -1.80	156.60	153.06	155.70	495,591
22 Oct 13	156.30000 -3.40	159.68	155.50	159.10	705,563
21 Oct 13	159.70000 +4.50	159.70	153.66	155.00	1,315,064
18 Oct 13	155.20000 +1.00	156.41	152.50	154.90	1,405,189
17 Oct 13	154.20000 +6.50	155.80	147.30	147.50	1,886,276
16 Oct 13	147.70000 +2.70	148.40	143.70	144.70	969,927
15 Oct 13	145.00000 -1.80	148.56	144.30	147.30	964,761
14 Oct 13	146.80000 +4.40	147.15	142.76	143.20	805,362
11 Oct 13	142.39999 -0.10	144.06	142.00	143.70	879,220
10 Oct 13	142.50000 -3.20	147.20	141.27	145.10	1,218,710
09 Oct 13	145.70000 -1.50	148.50	145.10	147.30	382,625
08 Oct 13	147.20000 -3.30	150.30	146.20	150.00	559,455
07 Oct 13	150.50000 +3.00	150.70	145.60	147.70	740,221
04 Oct 13	147.50000 -3.50	153.20	147.50	151.40	573,998
03 Oct 13	151.00000 +1.50	152.70	150.90	151.30	781,681
02 Oct 13	149.50000 -2.90	152.60	149.30	152.60	641,034
01 Oct 13	152.39999 +1.00	153.81	149.70	150.40	879,772
30 Sep 13	151.39999 +1.30	151.50	146.70	149.20	1,179,844
27 Sep 13	150.10001 +6.50	151.20	143.30	143.30	1,578,229
26 Sep 13	143.60001 -0.40	145.30	142.50	144.40	1,106,564
25 Sep 13	144.00000 +0.30	145.10	142.50	144.40	1,228,884
24 Sep 13	143.70000 -0.80	148.80	141.77	146.80	3,457,732
23 Sep 13	144.50000 -6.00	151.00	144.50	151.00	1,120,940
20 Sep 13	150.50000 -4.10	155.00	149.66	155.00	1,478,563
19 Sep 13	154.60001 +1.00	157.46	154.40	154.40	1,144,727
18 Sep 13	153.60001 -3.70	157.20	150.00	157.10	10,574,510
17 Sep 13	157.30000 -6.20	164.80	157.30	164.80	1,652,627
16 Sep 13	163.50000 -1.20	165.90	162.86	165.40	277,950
13 Sep 13	164.70000 +0.30	168.42	163.89	164.70	715,280
12 Sep 13	164.39999 +0.70	167.00	163.10	163.50	968,802
11 Sep 13	163.70000 -4.80	170.90	162.70	170.90	1,549,961
10 Sep 13	168.50000 -3.80	173.90	168.50	172.10	1,203,787
09 Sep 13	172.30000 -2.50	175.60	171.60	175.30	899,499
06 Sep 13	174.80000 +0.80	175.20	172.10	173.50	601,585
05 Sep 13	174.00000 +0.20	174.60	170.95	174.00	831,229
04 Sep 13	173.80000 +2.80	174.00	169.90	171.50	1,566,389
03 Sep 13	171.00000 -1.40	175.00	168.80	175.00	1,206,918
02 Sep 13	172.39999 +2.40	172.50	170.32	171.90	1,127,071
30 Aug 13	170.00000 -1.90	174.10	169.30	173.50	1,758,356
29 Aug 13	171.89999 +1.50	172.60	169.70	170.10	954,025
28 Aug 13	170.39999 +1.10	170.60	167.40	168.70	1,652,377
27 Aug 13	169.30000 -0.70	171.90	167.90	170.10	655,231
23 Aug 13	170.00000 +1.10	171.80	169.50	170.80	863,211
22 Aug 13	168.89999 +3.30	171.24	166.90	167.10	886,850
21 Aug 13	165.60001 -3.00	170.60	165.10	169.90	1,299,329
20 Aug 13	168.60001 +2.60	169.50	162.60	166.00	1,151,197
19 Aug 13	166.00000 +5.50	166.20	161.10	163.60	2,933,189
16 Aug 13	160.50000 +3.00	162.22	157.90	157.90	1,200,839
15 Aug 13	157.50000 -2.50	161.00	157.20	160.20	1,085,301
14 Aug 13	160.00000 -6.00	165.00	157.55	164.00	3,127,922
13 Aug 13	166.00000 -12.20	179.70	165.00	178.70	1,805,005
12 Aug 13	178.20000 -7.00	186.00	178.00	181.00	913,742
09 Aug 13	185.20000 +0.20	189.60	185.00	185.00	628,415
08 Aug 13	185.00000 +1.10	185.50	183.50	183.50	336,423
07 Aug 13	183.89999 -2.80	186.00	183.70	185.50	1,001,366
06 Aug 13	186.70000 -1.30	189.80	183.70	184.50	3,272,104
05 Aug 13	188.00000 +3.70	189.00	184.76	184.90	1,111,688
02 Aug 13	184.30000 +1.30	184.70	181.10	183.30	1,941,833
01 Aug 13	183.00000 +2.00	185.90	180.20	181.90	4,592,397
31 Jul 13	181.00000 -31.20	194.10	172.50	194.00	10,999,350
30 Jul 13	212.20000 +0.60	213.80	210.80	212.40	1,230,424
29 Jul 13	211.60001 +5.60	212.88	205.70	206.10	438,361
26 Jul 13	206.00000 +0.10	206.60	205.20	205.60	120,006
25 Jul 13	205.89999 -1.60	207.10	203.60	206.90	392,607
24 Jul 13	207.50000 +0.00	208.10	202.38	207.50	228,809
23 Jul 13	207.50000 +0.50	208.00	205.80	206.60	290,875
22 Jul 13	207.00000 +1.90	207.40	203.30	205.10	204,670
19 Jul 13	205.10001 -1.90	206.40	203.00	205.70	226,465
18 Jul 13	207.00000 -2.50	210.00	206.40	208.80	396,739
17 Jul 13	209.50000 +4.40	210.90	204.60	205.00	476,812
16 Jul 13	205.10001 +0.30	205.60	201.46	203.40	457,894
15 Jul 13	204.80000 +3.60	205.60	201.40	203.60	448,562
12 Jul 13	201.20000 +1.10	202.30	199.90	200.10	515,404
11 Jul 13	200.10001 -3.50	208.30	194.40	198.40	1,544,580
10 Jul 13	203.60001 +3.10	203.60	198.00	198.60	461,611
09 Jul 13	200.50000 +4.10	201.20	195.10	196.40	766,599
08 Jul 13	196.39999 +5.40	197.90	190.80	190.80	390,285
05 Jul 13	191.00000 -5.30	197.20	191.00	194.80	420,656
04 Jul 13	196.30000 +4.30	196.80	191.80	192.00	514,477
03 Jul 13	192.00000 +2.00	192.00	188.60	189.40	394,204
02 Jul 13	190.00000 +1.10	191.60	188.00	188.50	784,797
01 Jul 13	188.89999 -2.70	190.80	183.50	190.80	2,793,398
28 Jun 13	191.60001 -1.00	193.20	187.50	192.40	465,028
27 Jun 13	192.60001 +5.00	192.80	186.60	188.50	812,755
26 Jun 13	187.60001 +4.90	188.60	183.30	183.50	1,011,807
25 Jun 13	182.70000 +3.70	184.30	179.60	179.70	432,572
24 Jun 13	179.00000 -1.80	183.30	178.50	182.90	830,093
21 Jun 13	180.80000 -9.20	202.75	180.80	194.00	2,953,896
20 Jun 13	190.00000 +6.40	198.50	182.00	184.60	1,709,975
19 Jun 13	183.60001 -1.80	187.40	182.70	187.40	473,450
18 Jun 13	185.39999 -1.90	201.44	185.40	186.70	608,229
17 Jun 13	187.30000 +0.70	201.12	186.10	187.00	1,255,223
14 Jun 13	186.60001 +0.60	199.97	186.00	188.40	702,254
13 Jun 13	186.00000 +2.20	188.80	181.10	182.00	4,097,282
12 Jun 13	183.80000 -14.70	189.90	183.45	186.00	531,935
11 Jun 13	198.50000 -5.00	204.10	197.40	202.60	1,236,022
10 Jun 13	203.50000 +0.50	207.10	202.00	202.00	1,906,110
07 Jun 13	203.00000 +8.00	203.00	195.00	196.00	2,364,832
06 Jun 13	195.00000 -2.00	199.40	194.90	197.00	3,650,918
05 Jun 13	197.00000 -10.70	216.10	192.10	200.00	6,241,344
04 Jun 13	207.70000 +1.80	211.00	205.00	206.80	421,619
03 Jun 13	205.89999 -2.10	207.60	202.55	207.10	233,637
31 May 13	208.00000 +0.50	209.20	206.00	206.70	295,633
30 May 13	207.50000 -2.00	209.13	206.90	208.70	219,087
29 May 13	209.50000 +0.30	214.80	207.49	210.00	309,529
28 May 13	209.20000 +3.00	209.60	206.10	207.00	206,672
24 May 13	206.20000 -4.90	211.70	206.00	210.90	203,346
23 May 13	211.10001 -2.10	212.30	207.60	210.70	433,596
22 May 13	213.20000 -2.00	215.40	213.20	214.90	411,645
21 May 13	215.20000 -2.30	218.10	215.10	216.30	325,892
20 May 13	217.50000 -3.50	221.00	211.05	220.10	342,976
17 May 13	221.00000 +2.30	222.16	216.70	218.00	641,612
16 May 13	218.70000 +4.20	219.00	212.60	215.20	502,821
15 May 13	214.50000 +5.00	215.70	208.30	208.80	898,725
14 May 13	209.50000 +1.90	211.40	207.20	208.20	390,869
13 May 13	207.60001 +0.50	210.42	206.00	207.50	379,556
10 May 13	207.10001 +0.70	207.10	205.00	206.00	193,349
09 May 13	206.39999 -1.60	209.00	205.60	208.70	575,920
08 May 13	208.00000 +3.20	209.40	202.80	202.80	737,743
07 May 13	204.80000 +0.20	205.30	201.63	205.30	401,737
03 May 13	204.60001 +3.00	206.00	201.30	201.30	582,917
02 May 13	201.60001 -0.40	201.70	200.30	200.50	508,869
01 May 13	202.00000 +1.30	204.10	196.80	201.00	443,542
30 Apr 13	200.70000 -0.30	201.90	199.25	201.90	588,660
29 Apr 13	201.00000 -0.20	203.00	197.48	202.00	327,623
26 Apr 13	201.20000 -0.40	201.63	198.90	200.50	341,818
25 Apr 13	201.60001 -2.40	204.00	201.10	204.00	448,581
24 Apr 13	204.00000 +3.50	204.40	200.50	203.00	943,013
23 Apr 13	200.50000 +1.00	200.50	197.70	198.80	864,779
22 Apr 13	199.50000 +1.60	202.20	197.75	197.80	1,921,969
19 Apr 13	197.89999 +6.40	198.80	192.30	193.00	931,199
18 Apr 13	191.50000 +1.80	192.20	188.76	189.10	337,378
17 Apr 13	189.70000 +4.00	190.80	184.00	184.00	885,696
16 Apr 13	185.70000 +0.70	187.30	182.90	185.20	468,675
15 Apr 13	185.00000 +0.60	185.22	180.40	185.00	759,668
12 Apr 13	184.39999 +3.90	184.68	179.50	180.40	430,160
11 Apr 13	180.50000 -2.20	184.00	179.60	184.00	4,059,991
10 Apr 13	182.70000 -3.80	188.00	179.40	188.00	1,165,550
09 Apr 13	186.50000 +1.00	187.00	184.80	187.00	916,777
08 Apr 13	185.50000 -4.50	190.46	185.50	188.30	1,128,658
05 Apr 13	190.00000 -6.80	201.30	187.10	201.30	806,156
04 Apr 13	196.80000 -3.70	202.90	193.20	202.90	319,933
03 Apr 13	200.50000 +2.00	202.50	195.90	195.90	233,887
02 Apr 13	198.50000 +0.50	201.30	196.00	196.00	253,925
28 Mar 13	198.00000 +1.00	200.40	196.40	196.40	244,186
27 Mar 13	197.00000 -0.70	199.10	196.40	198.30	438,908
26 Mar 13	197.70000 +2.90	198.20	195.30	195.30	1,030,424
25 Mar 13	194.80000 +1.30	198.70	193.00	194.00	1,238,799
22 Mar 13	193.50000 +2.80	193.50	189.90	189.90	213,348
21 Mar 13	190.70000 -0.30	195.00	190.00	191.40	649,554
20 Mar 13	191.00000 -5.50	192.90	188.72	191.90	1,191,142
19 Mar 13	196.50000 +3.20	196.50	192.10	192.50	231,665
18 Mar 13	193.30000 -3.80	197.30	190.04	195.20	248,352
15 Mar 13	197.10001 +1.10	197.90	194.00	195.40	703,648
14 Mar 13	196.00000 -2.00	199.50	195.60	197.80	1,342,389
13 Mar 13	198.00000 +1.50	199.40	195.00	195.90	315,322
12 Mar 13	196.50000 +1.80	196.80	194.20	195.50	258,406
11 Mar 13	194.70000 -0.30	195.68	193.00	193.70	403,294
08 Mar 13	195.00000 +3.50	196.50	191.30	191.30	848,286
07 Mar 13	191.50000 -1.00	193.20	188.85	192.00	430,467
06 Mar 13	192.50000 -6.60	197.43	189.90	195.00	1,229,257
05 Mar 13	199.10001 -4.10	207.50	197.50	203.00	822,242
04 Mar 13	203.20000 +2.40	205.40	200.27	201.00	1,350,637
01 Mar 13	200.80000 -1.90	203.80	200.80	203.60	509,739
28 Feb 13	202.70000 -0.20	206.10	200.86	202.80	849,748
27 Feb 13	202.89999 +2.90	202.90	200.00	201.00	292,614
26 Feb 13	200.00000 -0.50	200.50	191.56	198.70	696,952
25 Feb 13	200.50000 -2.30	202.60	199.90	202.60	719,169
22 Feb 13	202.80000 +2.80	203.00	198.05	200.10	838,610
21 Feb 13	200.00000 -9.50	205.40	197.50	204.30	1,748,736
20 Feb 13	209.50000 +2.70	210.54	202.18	206.00	405,346
19 Feb 13	206.80000 +0.10	209.00	205.80	209.00	232,805
18 Feb 13	206.70000 -1.90	209.10	206.20	209.00	248,627
15 Feb 13	208.60001 +4.10	209.50	204.90	205.30	250,163
14 Feb 13	204.50000 -3.40	206.80	203.30	204.60	230,113
13 Feb 13	207.89999 +2.80	208.80	203.20	206.90	400,462
12 Feb 13	205.10001 +7.60	205.71	197.74	198.00	789,716
11 Feb 13	197.50000 +2.30	198.00	194.10	194.40	726,464
08 Feb 13	195.20000 +1.10	195.40	192.25	194.00	126,000
07 Feb 13	194.10001 +1.30	194.90	192.70	192.80	228,450
06 Feb 13	192.80000 +5.10	192.80	187.02	188.00	197,329
05 Feb 13	187.70000 -2.60	191.50	186.70	189.50	125,986
04 Feb 13	190.30000 +0.30	192.21	189.70	191.20	201,627
01 Feb 13	190.00000 +6.00	190.00	183.90	185.40	214,260
31 Jan 13	184.00000 -0.40	185.10	182.10	183.10	1,181,590
30 Jan 13	184.39999 +1.50	185.71	182.62	183.80	1,151,709
29 Jan 13	182.89999 -1.00	184.70	180.40	184.70	1,764,886
28 Jan 13	183.89999 -0.80	186.50	183.00	186.50	879,556
25 Jan 13	184.70000 +2.70	185.80	181.10	182.00	690,440
24 Jan 13	182.00000 +0.20	184.10	181.00	182.20	723,450
23 Jan 13	181.80000 +0.80	183.00	179.00	182.40	902,563
22 Jan 13	181.00000 -2.30	183.80	179.48	183.80	322,131
21 Jan 13	183.30000 -0.90	184.75	181.80	183.60	310,397
18 Jan 13	184.20000 +4.00	185.80	180.10	181.90	3,350,911
17 Jan 13	180.20000 +9.20	180.50	170.98	171.00	1,519,933
16 Jan 13	171.00000 +1.00	172.88	168.30	170.00	1,359,900
15 Jan 13	170.00000 +2.50	170.00	168.32	169.00	2,983,207
14 Jan 13	167.50000 -0.50	170.00	166.50	169.40	372,426
11 Jan 13	168.00000 +9.70	177.10	165.00	165.00	1,690,150
10 Jan 13	158.30000 -2.10	160.90	158.30	160.80	126,307
09 Jan 13	160.39999 +2.50	161.20	157.90	157.90	220,943
08 Jan 13	157.89999 -0.60	161.60	155.18	157.70	146,516
07 Jan 13	158.50000 -4.00	162.90	158.30	162.90	179,166
04 Jan 13	162.50000 +0.40	162.50	160.00	160.00	943,517
03 Jan 13	162.10001 +1.00	163.00	160.00	160.00	344,254
02 Jan 13	161.10001 +4.10	161.20	156.40	158.10	445,158
31 Dec 12	157.00000 -5.90	160.60	155.06	160.40	215,781
28 Dec 12	162.89999 +0.90	163.30	159.55	161.60	121,366
27 Dec 12	162.00000 +1.00	162.00	160.10	161.00	103,943
24 Dec 12	161.00000 +1.20	164.90	157.15	160.80	400,136
21 Dec 12	159.80000 -10.00	169.60	158.60	169.60	682,531
20 Dec 12	169.80000 -0.20	171.30	169.40	170.00	236,274
19 Dec 12	170.00000 +5.30	170.00	164.20	165.80	275,189
18 Dec 12	164.70000 -0.10	167.30	163.00	164.10	414,905
17 Dec 12	164.80000 +0.30	165.00	162.50	162.50	186,927
14 Dec 12	164.50000 +0.90	165.70	163.00	163.10	949,028
13 Dec 12	163.60001 -0.10	163.80	163.00	163.20	239,982
12 Dec 12	163.70000 +0.10	164.82	163.00	164.20	123,801
11 Dec 12	163.60001 -1.40	165.20	162.10	164.40	1,815,190
10 Dec 12	165.00000 +0.00	165.00	163.11	164.30	104,685
07 Dec 12	165.00000 +3.50	166.20	162.00	162.30	243,791
06 Dec 12	161.50000 +1.50	162.05	160.50	160.50	160,088
05 Dec 12	160.00000 -3.70	164.70	159.80	163.40	519,463
04 Dec 12	163.70000 +1.50	163.70	161.90	162.00	282,891
03 Dec 12	162.20000 -0.50	164.30	161.70	162.00	218,217
30 Nov 12	162.70000 +3.20	162.74	159.10	159.10	540,819
29 Nov 12	159.50000 +1.70	160.00	156.90	156.90	835,957
28 Nov 12	157.80000 +0.10	158.00	156.00	156.90	140,246
27 Nov 12	157.70000 +3.30	157.70	154.30	154.30	1,722,633
26 Nov 12	154.39999 -1.60	156.00	153.00	154.50	777,711
23 Nov 12	156.00000 +1.00	156.50	153.60	155.00	215,150
22 Nov 12	155.00000 +1.50	155.60	152.90	152.90	1,461,458
21 Nov 12	153.50000 -1.70	155.00	153.20	155.00	280,172
20 Nov 12	155.20000 +0.90	155.20	153.10	153.90	210,709
19 Nov 12	154.30000 +1.20	155.30	152.79	153.10	848,277
16 Nov 12	153.10001 -0.90	155.20	152.20	153.50	2,203,220
15 Nov 12	154.00000 +1.50	155.50	151.00	151.00	258,145
14 Nov 12	152.50000 -0.50	154.00	148.63	152.30	1,593,669
13 Nov 12	153.00000 +1.30	153.00	150.80	150.80	312,472
12 Nov 12	151.70000 -0.30	153.14	150.10	151.70	347,527
09 Nov 12	152.00000 +1.00	155.08	150.90	151.70	2,882,556
08 Nov 12	151.00000 +2.20	151.10	149.20	149.60	596,600
07 Nov 12	148.80000 +6.80	149.13	141.10	141.60	945,672
06 Nov 12	142.00000 +2.00	142.20	139.70	139.70	910,603
05 Nov 12	140.00000 -3.30	141.85	139.60	141.20	687,742
02 Nov 12	143.30000 +3.90	143.30	139.30	139.90	195,736
01 Nov 12	139.39999 +5.40	139.80	135.00	135.00	318,288
31 Oct 12	134.00000 -3.80	138.80	134.00	137.50	267,116
30 Oct 12	137.80000 -1.40	141.00	137.80	138.70	177,864
29 Oct 12	139.20000 -1.20	139.95	137.64	139.90	162,476
26 Oct 12	140.39999 -1.10	141.50	139.10	141.50	242,260
25 Oct 12	141.50000 +3.60	141.50	137.80	138.10	774,123
24 Oct 12	137.89999 -1.60	141.00	137.70	141.00	457,353
23 Oct 12	139.50000 -1.50	141.60	138.12	140.50	202,084
22 Oct 12	141.00000 +0.40	142.80	139.50	140.40	300,960
19 Oct 12	140.60001 +1.10	141.10	137.80	138.70	524,864
18 Oct 12	139.50000 +2.00	140.20	137.00	137.00	444,043
17 Oct 12	137.50000 +2.00	138.36	136.50	136.60	2,292,397
16 Oct 12	135.50000 -0.30	137.10	133.80	137.10	394,156
15 Oct 12	135.80000 -0.30	136.80	133.50	136.20	1,207,494
12 Oct 12	136.10001 -3.10	138.90	134.90	138.00	421,021
11 Oct 12	139.20000 +0.90	139.50	137.70	138.60	238,509
10 Oct 12	138.30000 -2.60	141.80	138.00	141.40	253,214
09 Oct 12	140.89999 +0.70	142.00	136.70	136.70	3,348,987
08 Oct 12	140.20000 +0.20	141.40	137.82	139.60	2,115,683
05 Oct 12	140.00000 +0.00	141.00	138.40	139.50	912,673
04 Oct 12	140.00000 +2.30	142.70	136.10	136.70	629,757
03 Oct 12	137.70000 -0.10	138.70	136.10	138.10	200,193
02 Oct 12	137.80000 -0.20	140.10	137.60	138.80	587,862
01 Oct 12	138.00000 +0.20	139.00	137.10	138.00	491,797
28 Sep 12	137.80000 -1.40	140.00	136.40	140.00	318,845
27 Sep 12	139.20000 +1.50	139.50	138.00	138.50	348,894
26 Sep 12	137.70000 +0.10	138.00	135.20	137.80	1,010,451
25 Sep 12	137.60001 -2.00	140.00	137.50	140.00	196,096
24 Sep 12	139.60001 +1.20	139.80	137.20	138.00	266,041
21 Sep 12	138.39999 +0.40	140.00	136.40	140.00	864,478
20 Sep 12	138.00000 +0.40	138.40	136.20	137.70	235,069
19 Sep 12	137.60001 +2.60	137.60	133.40	135.00	380,715
18 Sep 12	135.00000 +0.00	135.50	133.80	135.50	225,441
17 Sep 12	135.00000 +1.50	139.50	133.10	133.70	424,782
14 Sep 12	133.50000 +0.50	135.50	132.50	134.30	1,055,789
13 Sep 12	133.00000 +2.60	133.00	125.90	130.80	771,311
12 Sep 12	130.39999 -2.60	135.80	130.30	135.80	1,131,189
11 Sep 12	133.00000 -6.00	141.50	132.60	141.50	1,077,913
10 Sep 12	139.00000 -1.90	141.70	139.00	141.70	1,926,398
07 Sep 12	140.89999 -3.90	144.60	137.90	144.10	262,053
06 Sep 12	144.80000 +3.30	147.45	141.90	143.00	369,406
05 Sep 12	141.50000 +6.50	142.92	133.70	134.80	9,682,364
04 Sep 12	135.00000 +1.60	135.20	132.70	133.00	779,938
03 Sep 12	133.39999 -1.60	136.96	131.80	136.90	190,367
31 Aug 12	135.00000 -2.30	137.70	135.00	136.80	596,654
30 Aug 12	137.30000 -1.90	139.40	133.50	138.10	147,821
29 Aug 12	139.20000 +0.00	142.00	135.68	138.60	450,422
28 Aug 12	139.20000 +8.20	139.70	132.17	132.50	705,149
24 Aug 12	131.00000 -6.00	139.20	131.00	137.30	283,867
23 Aug 12	137.00000 +1.00	137.40	136.70	136.90	126,099
22 Aug 12	136.00000 -2.50	140.90	135.20	138.70	220,970
21 Aug 12	138.50000 -1.00	140.30	137.90	140.30	153,956
20 Aug 12	139.50000 -1.50	141.60	139.50	140.60	602,212
17 Aug 12	141.00000 +0.50	143.70	139.30	140.30	120,381
16 Aug 12	140.50000 -2.50	143.20	139.80	142.50	1,962,197
15 Aug 12	143.00000 +2.50	143.40	137.70	139.00	1,935,618
14 Aug 12	140.50000 +0.30	141.40	139.00	141.40	1,158,770
13 Aug 12	140.20000 +0.30	140.60	138.80	139.00	200,740
10 Aug 12	139.89999 +0.80	142.00	136.90	139.00	220,004
09 Aug 12	139.10001 -1.70	141.00	139.00	140.70	2,025,828
08 Aug 12	140.80000 +0.00	141.18	139.90	140.70	658,718
07 Aug 12	140.80000 -2.80	144.30	140.60	143.60	177,703
06 Aug 12	143.60001 -1.10	145.80	143.30	144.90	180,910
03 Aug 12	144.70000 +2.80	146.80	142.42	142.60	231,272
02 Aug 12	141.89999 +0.10	144.60	140.40	141.40	231,130
01 Aug 12	141.80000 -0.20	142.80	141.20	142.40	411,176
31 Jul 12	142.00000 +1.00	142.70	140.00	141.70	1,172,321
30 Jul 12	141.00000 +0.90	141.78	140.10	140.10	1,258,444
27 Jul 12	140.10001 -1.10	143.10	138.30	141.20	1,801,382
26 Jul 12	141.20000 +7.30	141.20	134.00	134.50	1,844,312
25 Jul 12	133.89999 +1.10	135.30	133.00	135.30	115,406
24 Jul 12	132.80000 +1.50	133.10	128.00	128.00	330,598
23 Jul 12	131.30000 -1.80	132.20	129.80	130.80	413,346
20 Jul 12	133.10001 -0.40	133.80	127.76	133.80	192,152
19 Jul 12	133.50000 +1.50	135.40	132.10	132.50	342,672
18 Jul 12	132.00000 +0.70	134.00	131.00	132.10	511,816
17 Jul 12	131.30000 -2.20	134.00	131.30	133.30	163,421
16 Jul 12	133.50000 -1.50	135.25	131.40	131.40	418,707
13 Jul 12	135.00000 +1.20	137.40	133.30	133.30	474,396
12 Jul 12	133.80000 -0.10	135.60	132.40	133.90	522,183
11 Jul 12	133.89999 +1.50	134.10	130.40	134.00	1,291,208
10 Jul 12	132.39999 +1.60	133.10	129.70	130.60	599,015
09 Jul 12	130.80000 +0.10	132.00	130.00	132.00	386,694
06 Jul 12	130.70000 +1.70	132.30	128.10	132.30	436,766
05 Jul 12	129.00000 +0.00	129.69	125.50	128.40	372,620
04 Jul 12	129.00000 -0.90	132.70	128.80	132.70	1,700,423
03 Jul 12	129.89999 +3.00	129.90	127.50	127.60	378,064
02 Jul 12	126.90000 +1.70	127.00	125.10	125.10	287,776
29 Jun 12	125.20000 -0.60	128.00	124.60	126.60	795,308
28 Jun 12	125.80000 +2.10	126.20	123.25	124.20	621,331
27 Jun 12	123.70000 +1.60	123.70	120.81	121.90	183,988
26 Jun 12	122.10000 +0.10	123.00	120.50	121.60	145,448
25 Jun 12	122.00000 -1.20	123.50	122.00	122.30	365,163
22 Jun 12	123.20000 +3.00	126.00	119.04	122.00	825,563
21 Jun 12	120.20000 +2.10	120.20	116.30	117.00	302,485
20 Jun 12	118.10000 +0.40	118.83	116.10	118.60	290,589
19 Jun 12	117.70000 +1.70	119.40	115.30	115.30	563,100
18 Jun 12	116.00000 +2.30	116.30	114.00	115.20	246,296
15 Jun 12	113.70000 -0.30	115.20	113.00	114.20	909,031
14 Jun 12	114.00000 -1.20	114.90	112.94	114.50	1,612,473
13 Jun 12	115.20000 +1.50	115.80	113.40	113.40	2,530,963
12 Jun 12	113.70000 -3.40	117.40	113.00	117.00	741,208
11 Jun 12	117.10000 -1.30	122.10	117.10	119.70	984,865
08 Jun 12	118.40000 -1.00	118.90	117.20	118.80	402,950
07 Jun 12	119.40000 -0.20	120.80	118.50	119.60	1,807,322
06 Jun 12	119.60000 +3.60	122.02	118.20	120.00	429,561
01 Jun 12	116.00000 +0.10	120.00	114.40	115.30	1,353,621
31 May 12	115.90000 +3.90	117.00	110.90	110.90	4,838,707
30 May 12	112.00000 +0.00	112.00	110.00	111.00	400,385
29 May 12	112.00000 +1.00	113.90	111.30	113.10	178,158
28 May 12	111.00000 +0.10	112.10	110.10	110.10	778,593
25 May 12	110.90000 +1.00	112.70	108.00	109.60	1,274,218
24 May 12	109.90000 +0.60	110.40	108.90	109.30	110,731
23 May 12	109.30000 -0.70	110.60	108.70	109.30	306,348
22 May 12	110.00000 -1.00	113.50	109.60	110.80	350,101
21 May 12	111.00000 -1.50	113.00	109.70	112.10	562,489
18 May 12	112.50000 +1.10	112.50	109.60	110.40	435,351
17 May 12	111.40000 -2.20	114.20	111.40	113.60	414,958
16 May 12	113.60000 -1.10	114.20	111.50	113.60	569,722
15 May 12	114.70000 -1.50	117.00	113.50	116.30	957,619
14 May 12	116.20000 -10.30	126.30	114.00	125.20	2,113,728
11 May 12	126.50000 +0.50	126.90	124.00	126.30	257,452
10 May 12	126.00000 +0.10	127.93	125.40	127.10	402,521
09 May 12	125.90000 -1.60	130.10	124.80	129.10	475,294
08 May 12	127.50000 -6.70	135.85	127.40	134.30	273,408
04 May 12	134.20000 -0.50	136.00	133.90	135.20	923,789
03 May 12	134.70000 -1.20	136.80	133.80	136.60	1,074,781
02 May 12	135.89999 +3.00	135.90	132.94	133.20	555,569
01 May 12	132.89999 -0.40	134.32	131.20	132.70	451,791
30 Apr 12	133.30000 +0.50	134.00	131.70	133.60	457,383
27 Apr 12	132.80000 +3.00	132.90	125.93	128.60	563,396
26 Apr 12	129.80000 -0.10	131.90	126.10	129.60	132,275
25 Apr 12	129.89999 +1.30	130.60	127.80	129.70	286,974
24 Apr 12	128.60001 -0.30	130.50	127.90	128.70	339,884
23 Apr 12	128.89999 -3.40	132.81	127.80	131.50	233,458
20 Apr 12	132.30000 -1.70	134.40	131.40	133.60	243,424
19 Apr 12	134.00000 -0.40	135.30	133.00	133.70	111,425
18 Apr 12	134.39999 -1.30	135.13	131.70	134.50	386,130
17 Apr 12	135.70000 +1.20	135.90	133.53	134.50	395,138
16 Apr 12	134.50000 +5.80	137.10	126.70	129.00	1,044,007
13 Apr 12	128.70000 +2.70	128.70	126.10	126.10	154,329
12 Apr 12	126.00000 -0.20	127.09	125.30	126.70	724,287
11 Apr 12	126.20000 +0.20	126.80	123.25	126.10	427,361
10 Apr 12	126.00000 -0.40	127.80	125.50	125.70	460,761
05 Apr 12	126.40000 -0.40	127.30	124.70	127.00	547,464
04 Apr 12	126.80000 +0.70	128.40	124.60	126.30	478,363
03 Apr 12	126.10000 -1.70	129.70	126.00	128.20	2,035,494
02 Apr 12	127.80000 +0.90	128.10	125.00	127.50	494,781
30 Mar 12	126.90000 +1.10	127.30	125.50	126.20	147,456
29 Mar 12	125.80000 -0.90	128.20	125.00	128.20	298,230
28 Mar 12	126.70000 -3.30	128.90	126.10	127.30	230,495
27 Mar 12	130.00000 +1.10	133.57	129.40	129.70	588,808
26 Mar 12	128.89999 +1.40	130.00	127.50	127.50	2,122,870
23 Mar 12	127.50000 +1.00	127.50	125.70	127.00	205,647
22 Mar 12	126.50000 +0.80	128.40	124.90	125.00	543,299
21 Mar 12	125.70000 +0.20	125.90	124.20	125.40	2,955,368
20 Mar 12	125.50000 -2.50	128.80	124.50	128.40	552,158
19 Mar 12	128.00000 +0.60	129.40	127.00	128.10	642,748
16 Mar 12	127.40000 -0.60	129.80	124.70	127.80	874,906
15 Mar 12	128.00000 -2.30	133.20	127.00	129.90	323,201
14 Mar 12	130.30000 +0.30	132.10	128.80	131.60	678,739
13 Mar 12	130.00000 +0.80	130.80	128.20	129.20	991,101
12 Mar 12	129.20000 +0.20	130.00	126.70	128.40	1,396,859
09 Mar 12	129.00000 +0.90	129.70	127.20	127.80	157,166
08 Mar 12	128.10001 +1.10	128.80	124.10	128.10	238,167
07 Mar 12	127.00000 +1.30	130.00	123.83	126.60	619,022
06 Mar 12	125.70000 -2.30	128.40	120.67	128.40	537,893
05 Mar 12	128.00000 +0.00	129.80	123.29	127.50	303,098
02 Mar 12	128.00000 +0.10	129.60	126.70	127.40	363,691
01 Mar 12	127.90000 +1.30	128.60	122.20	126.10	719,567
29 Feb 12	126.60000 -2.90	128.60	125.70	125.70	1,137,269
28 Feb 12	129.50000 +7.90	131.00	119.89	127.00	2,839,031
27 Feb 12	121.60000 +2.10	122.20	119.50	119.50	2,663,291
24 Feb 12	119.50000 -1.00	123.50	114.70	120.50	1,401,964
23 Feb 12	120.50000 +1.60	121.10	118.00	118.60	975,307
22 Feb 12	118.90000 -2.50	122.10	117.50	121.00	308,194
21 Feb 12	121.40000 +0.70	122.80	120.70	120.70	144,262
20 Feb 12	120.70000 -0.30	124.40	119.10	120.80	124,983
17 Feb 12	121.00000 -1.00	122.90	119.80	119.80	577,706
16 Feb 12	122.00000 +0.80	124.50	118.90	120.20	338,032
15 Feb 12	121.20000 +0.60	122.00	119.10	122.00	197,964
14 Feb 12	120.60000 -1.30	122.90	118.98	121.20	211,014
13 Feb 12	121.90000 +2.60	123.30	119.40	119.40	217,932
10 Feb 12	119.30000 -0.70	121.90	116.90	117.00	303,741
09 Feb 12	120.00000 +3.60	122.00	115.30	116.20	974,314
08 Feb 12	116.40000 -2.40	121.80	115.10	121.80	145,268
07 Feb 12	118.80000 -4.40	124.50	117.30	123.00	766,925
06 Feb 12	123.20000 +3.70	123.30	115.40	117.10	602,299
03 Feb 12	119.50000 -0.50	123.71	118.80	121.50	426,112
02 Feb 12	120.00000 +2.00	120.00	116.00	117.60	344,614
01 Feb 12	118.00000 +2.60	118.60	115.00	116.20	264,397
31 Jan 12	115.40000 +0.20	117.00	115.00	116.10	367,824
30 Jan 12	115.20000 -1.10	117.00	114.19	116.40	184,569
27 Jan 12	116.30000 +0.80	116.50	111.40	114.60	264,795
26 Jan 12	115.50000 +2.10	116.70	114.00	114.50	225,244
25 Jan 12	113.40000 -3.40	117.30	112.30	116.30	665,916
24 Jan 12	116.80000 -0.10	117.40	115.23	117.30	2,367,880
23 Jan 12	116.90000 +1.10	117.00	115.10	116.40	126,841
20 Jan 12	115.80000 +1.10	117.10	115.18	116.80	341,177
19 Jan 12	114.70000 +0.30	117.00	114.70	115.70	908,806
18 Jan 12	114.40000 -0.90	115.70	113.00	114.70	1,629,941
17 Jan 12	115.30000 +1.10	116.20	114.00	114.60	1,749,731
16 Jan 12	114.20000 -0.30	115.00	113.21	113.60	347,971
13 Jan 12	114.50000 +0.00	116.00	112.00	114.50	369,485
12 Jan 12	114.50000 +5.20	118.00	107.30	109.70	2,673,790
11 Jan 12	109.30000 +7.00	109.50	103.70	104.30	1,872,827
10 Jan 12	102.30000 -3.90	106.50	102.10	106.50	943,491
09 Jan 12	106.20000 +2.30	106.20	103.50	104.50	321,470
06 Jan 12	103.90000 +1.90	104.40	100.70	102.40	4,229,774
05 Jan 12	102.00000 -1.10	102.90	100.90	101.00	406,214
04 Jan 12	103.10000 +0.00	103.60	101.22	103.20	944,288
03 Jan 12	103.10000 -1.90	106.00	102.20	106.00	413,136
30 Dec 11	105.00000 +2.00	108.70	103.20	103.20	256,908
29 Dec 11	103.00000 +1.00	103.00	100.80	103.00	76,929
28 Dec 11	102.00000 +0.00	104.00	99.10	102.20	86,975
23 Dec 11	102.00000 -1.10	104.00	100.70	103.70	57,149
22 Dec 11	103.10000 +0.40	104.90	100.51	102.80	307,645
21 Dec 11	102.70000 +0.90	106.60	97.70	99.75	309,311
20 Dec 11	101.80000 +4.55	103.40	97.20	97.80	225,462
19 Dec 11	97.25000 -3.65	102.50	96.80	100.10	333,043
16 Dec 11	100.90000 -2.60	104.40	94.00	103.50	721,222
15 Dec 11	103.50000 +1.10	103.50	101.60	102.40	435,132
14 Dec 11	102.40000 -1.10	103.60	102.00	102.00	157,911
13 Dec 11	103.50000 -0.30	104.10	100.20	104.10	697,381
12 Dec 11	103.80000 -3.60	107.70	103.80	107.70	309,142
09 Dec 11	107.40000 -0.60	110.10	106.56	110.10	311,302
08 Dec 11	108.00000 -2.40	111.30	107.98	111.30	106,860
07 Dec 11	110.40000 +0.80	113.70	108.40	110.80	394,929
06 Dec 11	109.60000 -0.70	112.10	109.10	109.40	338,714
05 Dec 11	110.30000 +2.60	113.00	109.40	109.40	278,426
02 Dec 11	107.70000 +2.20	107.70	105.50	106.10	169,965
01 Dec 11	105.50000 -2.70	108.90	102.39	107.80	551,386
30 Nov 11	108.20000 +6.20	108.80	100.90	100.90	872,589
29 Nov 11	102.00000 -2.10	106.00	101.20	101.20	316,953
28 Nov 11	104.10000 +2.10	104.10	101.20	102.90	114,588
25 Nov 11	102.00000 +0.30	102.00	99.70	102.00	1,580,331
24 Nov 11	101.70000 +1.10	104.60	98.25	104.60	205,774
23 Nov 11	100.60000 +1.15	102.30	98.55	98.70	879,798
22 Nov 11	99.45000 -3.55	101.40	98.11	99.45	1,588,086
21 Nov 11	103.00000 -3.30	110.60	101.50	106.50	4,648,745
18 Nov 11	106.30000 -1.70	108.40	106.30	108.10	2,042,033
17 Nov 11	108.00000 -0.60	110.00	105.20	108.60	490,685
16 Nov 11	108.60000 +0.50	110.60	108.50	109.70	1,014,536
15 Nov 11	108.10000 -1.30	109.90	107.90	109.20	301,847
14 Nov 11	109.40000 -0.10	112.40	107.00	112.40	681,021
11 Nov 11	109.50000 +0.80	110.80	108.10	108.10	4,006,273
10 Nov 11	108.70000 +1.20	109.90	105.30	107.50	550,987
09 Nov 11	107.50000 -0.60	109.80	106.60	107.70	1,190,656
08 Nov 11	108.10000 +1.90	109.20	105.80	108.10	367,739
07 Nov 11	106.20000 -1.20	107.50	105.80	106.30	546,699
04 Nov 11	107.40000 -0.10	109.20	107.10	109.20	224,825
03 Nov 11	107.50000 +1.90	108.20	100.10	102.80	361,171
02 Nov 11	105.60000 -0.20	108.80	102.10	106.90	324,497
01 Nov 11	105.80000 -1.20	109.50	104.10	107.40	269,224
31 Oct 11	107.00000 +2.00	107.50	103.40	103.40	2,287,296
28 Oct 11	105.00000 -0.50	107.00	104.50	104.60	858,630
27 Oct 11	105.50000 +1.70	107.30	103.12	104.30	3,522,509
26 Oct 11	103.80000 -0.40	104.90	102.20	104.50	409,508
25 Oct 11	104.20000 +0.30	105.00	103.60	104.00	643,424
24 Oct 11	103.90000 +5.95	103.90	99.45	99.50	1,186,657
21 Oct 11	97.95000 +0.95	100.00	97.30	100.00	349,894
20 Oct 11	97.00000 -3.80	100.60	96.70	99.50	235,826
19 Oct 11	100.80000 +0.80	104.00	100.00	100.20	167,311
18 Oct 11	100.00000 -1.90	102.50	99.95	100.80	220,588
17 Oct 11	101.90000 -1.60	104.00	100.40	103.50	367,729
14 Oct 11	103.50000 +3.20	104.30	100.60	100.70	1,133,071
13 Oct 11	100.30000 -3.80	105.32	100.20	104.50	2,098,741
12 Oct 11	104.10000 +1.40	104.60	102.00	103.00	356,957
11 Oct 11	102.70000 +3.80	102.70	99.15	99.95	274,002
10 Oct 11	98.90000 +0.80	98.90	97.75	98.50	1,125,370
07 Oct 11	98.10000 +0.15	98.50	96.55	98.30	850,496
06 Oct 11	97.95000 +4.55	99.15	93.35	94.00	567,152
05 Oct 11	93.40000 -3.05	99.75	91.05	98.20	526,907
04 Oct 11	96.45000 -3.55	99.50	96.45	98.80	283,687
03 Oct 11	100.00000 -3.00	101.80	98.03	101.80	741,445
30 Sep 11	103.00000 -4.10	106.90	102.70	106.90	545,794
29 Sep 11	107.10000 -1.80	109.90	106.90	108.90	178,824
28 Sep 11	108.90000 +0.20	110.00	107.70	108.40	81,452
27 Sep 11	108.70000 -0.50	110.00	106.40	109.10	355,287
26 Sep 11	109.20000 -1.50	111.90	108.40	108.40	466,903
23 Sep 11	110.70000 -1.90	113.50	110.00	112.80	312,049
22 Sep 11	112.60000 -4.00	115.00	111.89	115.00	135,747
21 Sep 11	116.60000 +4.70	117.80	111.50	111.60	582,315
20 Sep 11	111.90000 -0.80	112.90	110.60	111.80	116,787
19 Sep 11	112.70000 -4.90	117.66	112.20	117.60	441,899
16 Sep 11	117.60000 +3.60	118.00	113.30	115.30	713,217
15 Sep 11	114.00000 +6.30	114.70	106.67	107.80	779,557
14 Sep 11	107.70000 +1.40	107.70	105.50	106.20	799,498
13 Sep 11	106.30000 -1.20	110.06	105.60	110.00	684,558
12 Sep 11	107.50000 -2.30	109.85	106.40	106.90	2,638,019
09 Sep 11	109.80000 -3.00	112.90	109.50	112.90	146,736
08 Sep 11	112.80000 +2.10	112.80	108.99	111.30	406,979
07 Sep 11	110.70000 +3.40	111.60	108.00	108.50	309,402
06 Sep 11	107.30000 +0.50	108.20	106.25	107.10	568,665
05 Sep 11	106.80000 -4.60	108.90	106.80	108.80	88,703
02 Sep 11	111.40000 -2.70	113.00	110.20	113.00	493,181
01 Sep 11	114.10000 +3.70	114.80	108.90	111.10	459,687
31 Aug 11	110.40000 +1.40	112.00	109.40	109.80	20,087,552
30 Aug 11	109.00000 +0.60	110.60	108.29	110.60	291,136
26 Aug 11	108.40000 +0.70	108.41	107.00	107.90	2,103,798
25 Aug 11	107.70000 +0.90	109.40	106.50	107.70	158,035
24 Aug 11	106.80000 -0.20	107.30	105.70	106.50	3,301,856
23 Aug 11	107.00000 +0.50	108.70	105.80	105.80	909,539
22 Aug 11	106.50000 +3.40	107.50	100.80	103.50	1,795,741
19 Aug 11	103.10000 +0.50	104.80	97.75	103.20	740,596
18 Aug 11	102.60000 -6.10	110.20	101.00	107.40	463,602
17 Aug 11	108.70000 +1.20	109.00	102.30	104.00	581,017
16 Aug 11	107.50000 +2.50	107.50	104.00	105.00	487,234
15 Aug 11	105.00000 +2.00	106.00	102.40	103.60	400,008
12 Aug 11	103.00000 +2.50	104.50	98.41	100.80	1,160,599
11 Aug 11	100.50000 -2.50	104.90	99.30	104.90	1,373,579
10 Aug 11	103.00000 +3.30	104.40	99.10	102.50	2,346,251
09 Aug 11	99.70000 -4.40	103.70	94.50	103.70	563,562
08 Aug 11	104.10000 -6.20	112.10	103.40	109.80	324,770
05 Aug 11	110.30000 -5.20	113.00	107.40	112.50	1,496,771
04 Aug 11	115.50000 -3.70	123.09	114.00	121.60	1,102,074
03 Aug 11	119.20000 -1.20	123.70	117.50	123.70	2,688,371
02 Aug 11	120.40000 +8.50	122.33	114.23	114.40	9,431,309
01 Aug 11	111.90000 -2.30	116.50	109.82	112.00	171,564
29 Jul 11	114.20000 -0.30	115.00	111.30	111.30	58,880
28 Jul 11	114.50000 +0.60	115.70	109.13	110.30	752,268
27 Jul 11	113.90000 -2.50	117.30	113.90	115.60	507,512
26 Jul 11	116.40000 +1.70	116.40	113.60	115.50	309,885
25 Jul 11	114.70000 +0.10	118.55	113.90	114.00	226,593
22 Jul 11	114.60000 -1.00	116.66	114.20	114.50	88,859
21 Jul 11	115.60000 +1.30	116.20	113.75	115.20	384,069
20 Jul 11	114.30000 -0.80	116.90	113.20	114.10	183,575
19 Jul 11	115.10000 +0.60	115.60	112.50	114.30	150,788
18 Jul 11	114.50000 -1.20	115.83	112.26	114.80	737,043
15 Jul 11	115.70000 +3.70	115.70	110.40	114.40	2,162,460
14 Jul 11	112.00000 +5.60	114.00	106.30	107.40	1,969,403
13 Jul 11	106.40000 +0.00	108.00	106.30	107.20	943,886
12 Jul 11	106.40000 -1.60	108.20	105.50	108.20	363,956
11 Jul 11	108.00000 +0.00	108.90	105.25	108.30	1,109,567
08 Jul 11	108.00000 -0.10	112.89	106.00	106.00	2,528,503
07 Jul 11	108.10000 -0.70	111.20	107.40	109.00	185,378
06 Jul 11	108.80000 +3.00	109.00	104.90	106.70	217,468
05 Jul 11	105.80000 +1.80	106.90	102.50	102.50	700,967
04 Jul 11	104.00000 +0.20	104.00	102.44	103.40	170,270
01 Jul 11	103.80000 +2.10	104.30	102.40	102.50	862,294
30 Jun 11	101.70000 +1.90	101.70	98.00	99.65	5,531,550
29 Jun 11	99.80000 +0.35	101.80	99.00	101.80	464,741
28 Jun 11	99.45000 -3.35	102.50	98.70	101.50	808,254
27 Jun 11	102.80000 -0.20	104.00	102.60	104.00	166,304
24 Jun 11	103.00000 +0.50	104.80	102.28	104.80	149,231
23 Jun 11	102.50000 -1.30	104.40	102.00	104.40	1,544,561
22 Jun 11	103.80000 +2.80	104.90	100.69	101.00	191,840
21 Jun 11	101.00000 -1.00	102.90	100.40	101.60	252,652
20 Jun 11	102.00000 -2.90	105.15	101.10	105.10	134,338
17 Jun 11	104.90000 -1.80	107.90	104.20	106.90	777,614
16 Jun 11	106.70000 -2.00	108.71	104.80	108.00	256,280
15 Jun 11	108.70000 +0.80	110.00	107.00	108.60	438,754
14 Jun 11	107.90000 -0.90	109.92	105.60	108.70	247,501
13 Jun 11	108.80000 +1.70	109.70	107.50	108.50	170,036
10 Jun 11	107.10000 -0.40	108.60	106.30	106.60	4,404,838
09 Jun 11	107.50000 -1.80	110.00	106.80	108.00	921,809
08 Jun 11	109.30000 +2.00	109.70	106.10	106.10	854,092
07 Jun 11	107.30000 +5.80	107.40	101.30	101.30	1,017,870
06 Jun 11	101.50000 +2.55	103.40	100.70	103.40	353,055
03 Jun 11	98.95000 -2.05	102.00	98.80	101.00	86,266
02 Jun 11	101.00000 +1.55	101.30	97.14	97.75	331,698
01 Jun 11	99.45000 +0.40	100.40	98.45	100.20	109,721
31 May 11	99.05000 -0.85	100.00	97.30	97.30	207,075
27 May 11	99.90000 -0.10	100.30	99.55	100.30	89,450
26 May 11	100.00000 +0.30	101.90	98.95	101.90	55,528
25 May 11	99.70000 -1.40	99.95	98.05	98.05	340,900
24 May 11	101.10000 +1.90	102.00	99.15	99.20	162,158
23 May 11	99.20000 -0.75	100.00	97.75	100.00	170,007
20 May 11	99.95000 +0.05	101.00	99.75	99.75	253,761
19 May 11	99.90000 +3.45	99.90	97.62	97.75	164,681
18 May 11	96.45000 -0.55	98.44	96.05	97.75	105,981
17 May 11	97.00000 -3.60	100.60	95.95	100.60	714,610
16 May 11	100.60000 -2.10	102.10	100.05	102.10	343,520
13 May 11	102.70000 +1.50	103.80	100.56	101.70	1,169,142
12 May 11	101.20000 +0.80	101.20	98.70	100.40	265,234
11 May 11	100.40000 +1.10	100.40	98.70	99.05	1,012,174
10 May 11	99.30000 +0.70	99.65	97.35	98.50	246,615
09 May 11	98.60000 +0.45	99.95	97.05	97.85	1,922,137
06 May 11	98.15000 +0.15	98.50	96.80	98.15	2,737,068
05 May 11	98.00000 +2.75	98.45	95.75	95.75	5,371,304
04 May 11	95.25000 -0.05	96.34	94.00	95.00	2,413,972
03 May 11	95.30000 +0.30	96.70	92.60	94.30	479,046
28 Apr 11	95.00000 +2.45	95.00	92.40	92.40	687,205
27 Apr 11	92.55000 +0.05	93.35	90.90	92.35	250,722
26 Apr 11	92.50000 +2.25	93.50	90.75	90.75	104,588
21 Apr 11	90.25000 +0.25	90.50	88.60	90.25	37,223
20 Apr 11	90.00000 +1.10	90.80	88.50	89.65	151,706
19 Apr 11	88.90000 +0.20	90.40	87.37	88.15	673,791
18 Apr 11	88.70000 -0.45	88.70	87.50	88.50	240,308
15 Apr 11	89.15000 +0.05	90.00	88.55	88.55	203,043
14 Apr 11	89.10000 -1.10	91.25	86.55	89.70	688,446
13 Apr 11	90.20000 +3.20	90.60	87.95	89.00	271,710
12 Apr 11	87.00000 +0.75	87.50	86.00	86.75	169,709
11 Apr 11	86.25000 -0.70	88.90	86.00	87.80	219,028
08 Apr 11	86.95000 -0.90	89.05	84.85	89.05	1,496,480
07 Apr 11	87.85000 -3.10	91.81	87.25	90.10	381,297
06 Apr 11	90.95000 +0.15	90.95	86.87	88.25	837,199
05 Apr 11	90.80000 +1.90	91.00	87.90	87.95	4,244,076
04 Apr 11	88.90000 +0.70	89.35	86.70	88.50	2,449,179
01 Apr 11	88.20000 +2.45	88.30	85.00	86.50	1,406,169
31 Mar 11	85.75000 -2.10	89.32	85.60	88.00	2,184,863
30 Mar 11	87.85000 -0.45	89.65	87.40	87.80	585,885
29 Mar 11	88.30000 +1.20	88.40	87.00	88.05	714,799
28 Mar 11	87.10000 +0.00	88.35	86.75	88.35	2,579,692
25 Mar 11	87.10000 +0.80	87.45	86.10	86.60	2,574,344
24 Mar 11	86.30000 +0.85	87.00	85.50	86.30	1,146,906
23 Mar 11	85.45000 -1.85	89.35	85.10	89.20	1,100,689
22 Mar 11	87.30000 +0.25	88.10	86.60	88.10	711,099
21 Mar 11	87.05000 -0.40	88.20	86.05	88.00	635,772
18 Mar 11	87.45000 -0.80	88.05	85.20	87.05	1,226,881
17 Mar 11	88.25000 +0.00	89.70	88.00	89.00	428,531
16 Mar 11	88.25000 -0.15	90.20	87.35	87.35	1,314,443
15 Mar 11	88.40000 -0.60	89.15	85.00	86.35	8,947,722
14 Mar 11	89.00000 +0.50	89.95	88.20	89.00	985,033
11 Mar 11	88.50000 -1.10	90.95	88.27	89.10	169,475
10 Mar 11	89.60000 -0.80	90.35	89.20	90.35	128,782
09 Mar 11	90.40000 -0.60	91.70	65.21	91.70	10,862,200
08 Mar 11	91.00000 -0.60	92.85	90.35	92.30	675,464
07 Mar 11	91.60000 -0.35	92.10	90.35	92.10	129,805
04 Mar 11	91.95000 +1.95	92.05	89.87	90.10	2,072,996
03 Mar 11	90.00000 +0.55	91.60	87.80	90.00	8,799,167
02 Mar 11	89.45000 +0.45	90.60	86.30	90.35	5,337,548
01 Mar 11	89.00000 -1.55	91.30	88.60	90.80	876,465
28 Feb 11	90.55000 +2.70	92.00	88.00	88.15	2,800,266
25 Feb 11	87.85000 +3.05	87.85	84.00	85.60	4,766,545
24 Feb 11	84.80000 -2.20	87.38	82.80	87.10	3,198,047
23 Feb 11	87.00000 -1.40	89.10	87.00	87.55	190,156
22 Feb 11	88.40000 -1.55	90.50	87.55	87.55	556,279
21 Feb 11	89.95000 -1.50	91.35	89.30	90.60	81,816
18 Feb 11	91.45000 +2.35	93.15	88.04	90.30	561,715
17 Feb 11	89.10000 -0.75	89.87	88.55	88.55	120,706
16 Feb 11	89.85000 +0.35	90.73	88.60	88.60	62,808
15 Feb 11	89.50000 -0.85	91.75	88.97	91.39	96,312
14 Feb 11	90.35000 -1.10	92.00	89.80	91.40	121,842
11 Feb 11	91.45000 +1.05	91.85	91.10	91.10	196,713
10 Feb 11	90.40000 -0.25	91.80	89.55	90.15	102,843
09 Feb 11	90.65000 +1.35	91.70	88.55	90.00	680,421
08 Feb 11	89.30000 +0.70	90.00	88.60	89.40	201,363
07 Feb 11	88.60000 +0.25	90.50	87.50	87.50	70,374
04 Feb 11	88.35000 +0.40	89.05	87.40	88.00	87,533
03 Feb 11	87.95000 -2.05	90.15	86.80	88.70	1,268,352
02 Feb 11	90.00000 +0.70	91.55	89.50	90.05	508,932
01 Feb 11	89.30000 -0.10	90.60	88.70	88.85	221,516
31 Jan 11	89.40000 +0.50	89.40	88.75	88.75	547,459
28 Jan 11	88.90000 +0.40	89.00	87.50	88.25	1,215,773
27 Jan 11	88.50000 +0.90	88.65	87.00	88.05	127,751
26 Jan 11	87.60000 +1.70	88.60	86.90	87.50	185,097
25 Jan 11	85.90000 -1.00	86.05	85.00	86.05	204,630
24 Jan 11	86.90000 -1.80	90.00	86.15	88.95	130,671
21 Jan 11	88.70000 +0.70	88.75	86.25	88.00	362,849
20 Jan 11	88.00000 -0.90	90.35	87.80	90.35	179,729
19 Jan 11	88.90000 -0.15	89.35	88.00	89.00	664,119
18 Jan 11	89.05000 +2.20	89.10	87.45	87.50	349,554
17 Jan 11	86.85000 -0.15	87.20	84.85	86.40	300,172
14 Jan 11	87.00000 +0.45	87.00	84.60	84.60	108,649
13 Jan 11	86.55000 +0.80	86.55	83.50	83.90	252,916
12 Jan 11	85.75000 +8.40	85.90	80.00	80.00	23,703,960
11 Jan 11	77.35000 +1.05	77.35	76.50	77.00	557,070
10 Jan 11	76.30000 -0.20	77.20	76.00	76.50	110,272
07 Jan 11	76.50000 +0.05	78.05	76.25	78.05	2,263,153
06 Jan 11	76.45000 +0.80	77.00	75.50	75.50	487,891
05 Jan 11	75.65000 -0.70	76.10	75.00	76.10	1,090,543
04 Jan 11	76.35000 -1.65	78.00	76.35	77.90	710,391
31 Dec 10	78.00000 +1.30	78.00	76.45	77.00	33,456
30 Dec 10	76.70000 -1.30	78.95	76.40	78.00	718,589
29 Dec 10	78.00000 +0.00	79.10	78.00	79.10	776,551
24 Dec 10	78.00000 -0.50	78.00	78.00	78.00	206,131
23 Dec 10	78.50000 -0.50	79.00	78.10	79.00	528,718
22 Dec 10	79.00000 -0.25	80.00	78.85	79.45	400,369
21 Dec 10	79.25000 -0.75	80.00	79.00	79.40	343,483
20 Dec 10	80.00000 +0.10	80.00	78.55	78.55	301,783
17 Dec 10	79.90000 +0.35	80.00	77.90	79.90	751,636
16 Dec 10	79.55000 +0.00	79.80	78.50	78.50	78,221
15 Dec 10	79.55000 -0.45	79.55	78.40	79.00	233,649
14 Dec 10	80.00000 -0.80	81.25	78.95	79.65	2,541,100
13 Dec 10	80.80000 +0.70	81.95	79.35	79.75	527,002
10 Dec 10	80.10000 -0.90	80.90	79.65	79.65	881,935
09 Dec 10	81.00000 +0.50	81.20	80.10	81.20	2,220,777
08 Dec 10	80.50000 -1.90	82.20	80.45	82.20	77,340
07 Dec 10	82.40000 +1.50	83.00	80.00	81.70	190,030
06 Dec 10	80.90000 -0.60	81.10	80.30	80.80	64,383
03 Dec 10	81.50000 +0.85	81.50	79.20	79.60	421,097
02 Dec 10	80.65000 +0.00	81.70	80.20	80.60	165,295
01 Dec 10	80.65000 +0.85	80.80	79.10	80.45	50,729
30 Nov 10	79.80000 +0.15	83.25	78.55	83.25	277,314
29 Nov 10	79.65000 -1.10	80.90	79.65	80.90	1,691,277
26 Nov 10	80.75000 -0.35	80.80	80.05	80.55	281,056
25 Nov 10	81.10000 +0.10	81.40	80.35	81.30	1,583,872
24 Nov 10	81.00000 +2.00	81.45	80.20	80.90	1,539,408
23 Nov 10	79.00000 +0.00	79.50	77.60	79.50	173,882
22 Nov 10	79.00000 +0.40	79.95	78.10	78.75	166,278
19 Nov 10	78.60000 +0.10	79.20	77.65	77.80	362,867
18 Nov 10	78.50000 -3.25	82.65	78.20	81.50	389,100
17 Nov 10	81.75000 -0.05	82.00	80.00	80.00	440,874
16 Nov 10	81.80000 -3.30	85.00	80.60	84.75	491,828
15 Nov 10	85.10000 -1.20	87.25	85.10	87.20	244,415
12 Nov 10	86.30000 +1.45	86.40	84.50	85.05	190,017
11 Nov 10	84.85000 -1.40	86.20	84.85	85.05	195,144
10 Nov 10	86.25000 -1.25	88.55	85.50	87.50	57,440
09 Nov 10	87.50000 -1.00	88.60	86.50	88.50	294,052
08 Nov 10	88.50000 +2.85	88.95	84.80	84.80	404,647
05 Nov 10	85.65000 -0.65	87.35	85.25	86.55	141,309
04 Nov 10	86.30000 +1.20	87.05	85.75	87.05	98,233
03 Nov 10	85.10000 -0.75	85.90	84.40	85.90	190,458
02 Nov 10	85.85000 -0.35	86.85	85.85	86.40	159,880
01 Nov 10	86.20000 +2.60	86.55	84.45	84.45	157,243
29 Oct 10	83.60000 -0.10	84.15	81.50	82.55	102,832
28 Oct 10	83.70000 -0.10	84.65	83.20	84.65	63,553
27 Oct 10	83.80000 -0.40	85.45	83.50	84.95	202,986
26 Oct 10	84.20000 -1.25	85.00	83.10	84.30	97,098
25 Oct 10	85.45000 -0.60	90.00	84.00	86.50	558,109
22 Oct 10	86.05000 +0.80	86.70	85.80	86.50	343,226
21 Oct 10	85.25000 +0.00	86.95	83.40	83.40	460,764
20 Oct 10	85.25000 +2.75	85.25	82.30	82.50	908,085
19 Oct 10	82.50000 +0.00	83.10	82.00	82.50	358,334
18 Oct 10	82.50000 +0.65	83.00	82.00	82.05	348,661
15 Oct 10	81.85000 -1.20	83.00	81.50	83.00	5,750,463
14 Oct 10	83.05000 +4.00	84.00	81.15	81.95	2,170,583
13 Oct 10	79.05000 -0.55	80.00	78.90	78.90	3,704,101
12 Oct 10	79.60000 -0.40	80.60	78.75	79.55	249,651
11 Oct 10	80.00000 -0.10	80.70	79.30	79.30	2,315,120
08 Oct 10	80.10000 -0.60	80.50	79.25	79.55	810,818
07 Oct 10	80.70000 -0.30	81.90	78.55	78.55	499,504
06 Oct 10	81.00000 +0.25	82.30	79.25	82.30	370,370
05 Oct 10	80.75000 -0.20	81.90	80.75	81.60	193,225
04 Oct 10	80.95000 +0.40	81.75	78.95	81.75	1,902,054
01 Oct 10	80.55000 -1.40	82.95	80.45	82.30	164,563
30 Sep 10	81.95000 +0.95	81.95	80.15	80.15	576,328
29 Sep 10	81.00000 -0.15	81.50	80.30	80.90	536,721
28 Sep 10	81.15000 -1.35	82.85	80.80	82.65	154,920
27 Sep 10	82.50000 -2.95	85.65	82.50	85.65	447,089
24 Sep 10	85.45000 +0.10	85.95	83.75	83.75	223,907
23 Sep 10	85.35000 -1.15	86.50	85.25	86.15	579,864
22 Sep 10	86.50000 -0.50	89.00	85.95	89.00	581,619
21 Sep 10	87.00000 +0.15	87.50	81.95	86.85	445,240
20 Sep 10	86.85000 +3.35	88.00	80.70	83.30	528,370
17 Sep 10	83.50000 -0.45	92.65	83.50	87.50	1,799,532
16 Sep 10	83.95000 -0.95	84.60	82.55	84.00	179,787
15 Sep 10	84.90000 +4.05	85.80	79.25	79.60	462,210
14 Sep 10	80.85000 -2.15	82.60	79.20	80.50	236,263
13 Sep 10	83.00000 +1.05	83.00	77.00	77.00	396,619
10 Sep 10	81.95000 +3.55	83.00	77.80	78.05	369,280
09 Sep 10	78.40000 +2.40	81.00	73.65	76.00	418,887
08 Sep 10	76.00000 +4.50	76.00	71.75	72.50	1,412,521
07 Sep 10	71.50000 -0.70	73.00	70.85	72.00	220,808
06 Sep 10	72.20000 +0.70	72.95	70.05	70.05	119,581
03 Sep 10	71.50000 -0.15	72.45	70.70	71.00	83,133
02 Sep 10	71.65000 +0.15	72.65	71.05	71.05	159,444
01 Sep 10	71.50000 -2.05	73.60	70.20	73.55	400,846
31 Aug 10	73.55000 +1.50	74.00	71.05	71.50	395,138
27 Aug 10	72.05000 -0.55	74.45	71.25	74.45	159,316
26 Aug 10	72.60000 +1.50	74.10	71.00	71.00	468,523
25 Aug 10	71.10000 +0.80	72.50	70.95	72.50	305,531
24 Aug 10	70.30000 -2.70	72.85	70.00	72.85	476,684
23 Aug 10	73.00000 +2.00	73.15	71.60	73.15	292,152
20 Aug 10	71.00000 -0.45	73.05	69.70	71.45	178,375
19 Aug 10	71.45000 -2.55	74.05	71.20	72.25	187,919
18 Aug 10	74.00000 -1.00	74.70	72.45	73.00	286,136
17 Aug 10	75.00000 +2.75	75.00	72.70	72.75	94,402
16 Aug 10	72.25000 -0.45	72.60	71.30	71.85	188,969
13 Aug 10	72.70000 -0.10	72.70	69.90	69.90	81,887
12 Aug 10	72.80000 -0.05	73.05	68.15	71.90	411,710
11 Aug 10	72.85000 -1.20	74.30	71.05	73.45	376,303
10 Aug 10	74.05000 -2.25	75.90	73.00	75.20	181,014
09 Aug 10	76.30000 +1.80	76.30	72.30	75.00	182,700
06 Aug 10	74.50000 +0.55	75.95	72.90	72.95	278,670
05 Aug 10	73.95000 +4.70	75.60	69.85	69.85	615,735
04 Aug 10	69.25000 +0.50	69.60	67.60	67.85	201,082
03 Aug 10	68.75000 -0.25	70.30	67.80	69.75	87,305
02 Aug 10	69.00000 -1.00	71.20	67.20	71.00	238,867
30 Jul 10	70.00000 +0.55	70.00	68.00	68.20	118,929
29 Jul 10	69.45000 +2.35	69.90	65.95	69.90	129,144
28 Jul 10	67.10000 -0.95	68.70	65.55	68.15	163,480
27 Jul 10	68.05000 +2.05	69.20	66.10	67.60	502,544
26 Jul 10	66.00000 +0.75	67.55	65.10	67.55	44,496
23 Jul 10	65.25000 -0.25	67.50	65.25	67.00	94,090
22 Jul 10	65.50000 +0.45	67.55	65.50	67.55	130,050
21 Jul 10	65.05000 -1.60	66.95	65.05	66.65	130,406
20 Jul 10	66.65000 +0.95	66.85	63.95	65.55	188,836
19 Jul 10	65.70000 -0.50	66.10	64.50	64.50	64,770
16 Jul 10	66.20000 -0.25	66.50	65.20	66.15	270,371
15 Jul 10	66.45000 +1.90	67.55	66.10	66.15	128,999
14 Jul 10	64.55000 -2.80	67.30	64.55	66.50	293,613
13 Jul 10	67.35000 +0.20	69.95	66.50	66.50	168,894
12 Jul 10	67.15000 -0.70	69.40	67.05	69.40	284,602
09 Jul 10	67.85000 -1.25	69.90	67.85	69.75	276,899
08 Jul 10	69.10000 -0.40	70.50	68.85	70.50	269,526
07 Jul 10	69.50000 -1.00	70.50	68.75	70.25	535,253
06 Jul 10	70.50000 -1.50	72.00	69.50	71.20	166,415
05 Jul 10	72.00000 -1.40	75.00	71.35	75.00	243,636
02 Jul 10	73.40000 +4.85	74.50	68.20	68.55	536,973
01 Jul 10	68.55000 -3.50	71.75	68.55	70.40	116,854
30 Jun 10	72.05000 -0.30	73.00	70.80	71.90	167,805
29 Jun 10	72.35000 -1.65	73.55	72.00	72.00	161,272
28 Jun 10	74.00000 -0.05	75.80	73.70	74.85	236,639
25 Jun 10	74.05000 -1.80	75.20	73.70	75.20	175,198
24 Jun 10	75.85000 -3.05	80.15	75.75	78.60	154,390
23 Jun 10	78.90000 +1.40	82.00	73.55	73.55	2,971,562
22 Jun 10	77.50000 +0.50	77.85	74.00	75.30	408,318
21 Jun 10	77.00000 +1.35	77.65	74.95	75.00	433,416
18 Jun 10	75.65000 +2.30	75.65	71.55	74.50	911,011
17 Jun 10	73.35000 -2.20	76.15	71.35	71.35	398,798
16 Jun 10	75.55000 +2.35	75.60	72.05	72.05	149,026
15 Jun 10	73.20000 +3.20	75.00	69.20	70.00	639,396
14 Jun 10	70.00000 +0.65	70.05	67.45	67.45	365,801
11 Jun 10	69.35000 -0.15	69.90	68.00	69.20	190,918
10 Jun 10	69.50000 +0.55	70.00	67.70	67.70	340,837
09 Jun 10	68.95000 +1.45	69.50	67.80	68.50	1,169,685
08 Jun 10	67.50000 +0.00	70.00	65.05	66.80	1,011,272
07 Jun 10	67.50000 +0.50	68.00	64.65	65.15	557,404
04 Jun 10	67.00000 +1.65	68.25	65.05	65.65	180,234
03 Jun 10	65.35000 +1.35	66.60	63.85	64.00	158,832
02 Jun 10	64.00000 -1.00	65.00	63.05	63.60	87,822
01 Jun 10	65.00000 +4.00	65.30	61.00	61.50	220,414
28 May 10	61.00000 -1.55	65.45	61.00	65.45	200,538
27 May 10	62.55000 +0.55	62.55	61.05	62.50	588,720
26 May 10	62.00000 -0.85	62.70	61.00	61.05	766,364
25 May 10	62.85000 -0.65	63.50	61.00	63.50	181,451
24 May 10	63.50000 +0.25	64.00	63.25	64.00	92,042
21 May 10	63.25000 -0.60	65.75	63.00	65.75	602,911
20 May 10	63.85000 -4.40	68.25	63.50	68.05	968,766
19 May 10	68.25000 -1.25	69.45	68.00	68.60	192,412
18 May 10	69.50000 +0.55	70.95	67.10	70.95	72,203
17 May 10	68.95000 -0.90	70.15	68.95	70.15	114,251
14 May 10	69.85000 -0.15	70.65	68.55	70.65	256,661
13 May 10	70.00000 -0.80	71.60	70.00	71.60	166,014
12 May 10	70.80000 -0.55	71.90	70.00	71.90	4,758,824
11 May 10	71.35000 +0.60	71.80	68.10	70.15	159,092
10 May 10	70.75000 +2.30	73.10	68.80	69.90	248,419
07 May 10	68.45000 -3.55	71.80	65.50	68.50	2,350,367
06 May 10	72.00000 +0.15	73.75	69.20	69.20	119,288
05 May 10	71.85000 -1.15	74.10	69.05	74.10	146,658
04 May 10	73.00000 -1.30	76.50	71.75	76.50	153,091
30 Apr 10	74.30000 +0.45	75.00	72.10	75.00	188,000
29 Apr 10	73.85000 -1.15	76.00	72.35	75.00	223,648
28 Apr 10	75.00000 +1.65	76.25	71.00	72.45	284,123
27 Apr 10	73.35000 -1.65	76.75	72.95	76.00	236,679
26 Apr 10	75.00000 -0.50	75.70	72.00	72.00	295,902
23 Apr 10	75.50000 +2.15	75.55	72.45	74.75	390,437
22 Apr 10	73.35000 -0.75	75.65	71.25	75.65	561,920
21 Apr 10	74.10000 -0.90	76.30	74.05	75.45	2,058,446
20 Apr 10	75.00000 +0.65	76.00	73.90	75.55	148,280
19 Apr 10	74.35000 -0.65	75.35	72.70	72.70	186,803
16 Apr 10	75.00000 -0.65	76.80	74.20	76.75	778,240
15 Apr 10	75.65000 -0.10	76.85	74.00	75.00	137,396
14 Apr 10	75.75000 +0.25	76.00	74.50	75.00	141,032
13 Apr 10	75.50000 -1.20	79.40	74.55	75.15	205,562
12 Apr 10	76.70000 +0.70	77.95	74.15	77.90	375,324
09 Apr 10	76.00000 +1.50	79.40	75.00	75.65	730,495
08 Apr 10	74.50000 -0.50	75.90	73.00	75.00	441,838
07 Apr 10	75.00000 +4.00	77.75	70.35	71.00	993,177
06 Apr 10	71.00000 +2.00	71.00	69.00	69.00	846,691
01 Apr 10	69.00000 +1.00	70.00	67.10	67.10	554,513
31 Mar 10	68.00000 +0.15	69.70	67.35	69.50	396,105
30 Mar 10	67.85000 -0.85	69.50	67.70	68.00	213,371
29 Mar 10	68.70000 +1.40	68.80	67.00	68.80	178,889
26 Mar 10	67.30000 -0.20	68.25	65.60	67.00	14,845,880
25 Mar 10	67.50000 -0.15	69.05	66.25	69.05	637,766
24 Mar 10	67.65000 +1.65	69.00	65.15	68.05	224,117
23 Mar 10	66.00000 -0.70	66.95	64.75	65.10	362,546
22 Mar 10	66.70000 +0.25	68.75	64.25	68.75	187,701
19 Mar 10	66.45000 -0.05	67.15	65.65	67.10	528,136
18 Mar 10	66.50000 -1.35	68.65	66.00	68.00	272,547
17 Mar 10	67.85000 +0.45	68.70	67.35	68.70	59,250
16 Mar 10	67.40000 -0.85	68.55	65.90	68.30	151,365
15 Mar 10	68.25000 -0.20	68.25	67.10	68.25	213,787
12 Mar 10	68.45000 +0.00	69.50	67.50	69.50	111,514
11 Mar 10	68.45000 +0.45	68.60	67.15	67.85	80,513
10 Mar 10	68.00000 -0.50	68.70	67.00	68.50	611,794
09 Mar 10	68.50000 +0.00	69.95	67.60	69.95	791,934
08 Mar 10	68.50000 -2.00	71.40	67.05	69.30	601,391
05 Mar 10	70.50000 +0.30	72.00	68.45	68.45	338,433
04 Mar 10	70.20000 -0.80	72.55	68.50	72.50	571,995
03 Mar 10	71.00000 -5.00	74.00	65.55	70.95	862,444
02 Mar 10	76.00000 +1.95	76.45	72.60	72.75	791,473
01 Mar 10	74.05000 +0.05	76.00	73.65	73.65	338,199
26 Feb 10	74.00000 +2.00	74.00	71.45	73.00	337,972
25 Feb 10	72.00000 +0.00	73.20	70.75	73.20	663,275
24 Feb 10	72.00000 +2.50	73.20	70.50	71.00	2,079,061
23 Feb 10	69.50000 +1.50	69.50	67.00	67.50	227,672
22 Feb 10	68.00000 +0.00	70.00	68.00	70.00	619,281
19 Feb 10	68.00000 -1.45	71.50	68.00	70.00	1,517,459
18 Feb 10	69.45000 +0.45	70.00	68.00	69.45	167,789
17 Feb 10	69.00000 +3.80	71.15	65.25	65.25	315,808
16 Feb 10	65.20000 -2.00	69.00	64.10	65.00	590,997
15 Feb 10	67.20000 -1.30	71.00	66.50	67.80	140,648
12 Feb 10	68.50000 -1.55	72.50	67.00	70.00	140,265
11 Feb 10	70.05000 -2.20	73.20	67.00	73.20	147,586
10 Feb 10	72.25000 +1.40	73.15	68.30	68.30	177,742
09 Feb 10	70.85000 +1.05	73.20	68.85	72.90	179,312
08 Feb 10	69.80000 -2.70	75.10	68.00	71.00	235,032
05 Feb 10	72.50000 -0.50	75.55	72.50	72.50	382,137
04 Feb 10	73.00000 -1.00	75.00	71.80	72.00	176,297
03 Feb 10	74.00000 -3.00	76.75	72.00	72.00	128,200
02 Feb 10	77.00000 +4.00	77.00	72.65	76.10	134,386
01 Feb 10	73.00000 +0.00	76.00	70.30	76.00	127,473
29 Jan 10	73.00000 +0.00	76.00	70.65	73.50	148,355
28 Jan 10	73.00000 -0.25	76.00	73.00	74.00	77,234
27 Jan 10	73.25000 -0.95	74.15	72.00	72.00	46,594
26 Jan 10	74.20000 +2.20	75.00	72.00	73.95	98,181
25 Jan 10	72.00000 +0.00	74.60	70.85	72.00	80,652
22 Jan 10	72.00000 -1.00	75.75	72.00	75.75	82,425
21 Jan 10	73.00000 -1.00	74.70	72.00	72.75	174,209
20 Jan 10	74.00000 -1.00	75.55	73.20	75.55	62,329
19 Jan 10	75.00000 +0.95	75.00	73.00	73.00	52,341
18 Jan 10	74.05000 +0.30	75.15	73.40	73.40	94,699
15 Jan 10	73.75000 -1.05	76.80	72.00	76.50	116,970
14 Jan 10	74.80000 +0.40	76.50	73.45	74.50	89,092
13 Jan 10	74.40000 +0.30	77.00	73.00	73.00	91,035
12 Jan 10	74.10000 -0.90	75.35	73.05	75.30	60,373
11 Jan 10	75.00000 +0.00	77.45	73.30	77.45	160,537
08 Jan 10	75.00000 +0.00	77.00	74.50	74.85	184,954
07 Jan 10	75.00000 -2.00	76.90	74.00	76.65	192,401
06 Jan 10	77.00000 +2.00	77.00	74.50	75.00	500,406
05 Jan 10	75.00000 -1.40	77.00	73.20	73.20	202,126
04 Jan 10	76.40000 +2.40	77.50	73.10	76.00	102,024
31 Dec 09	74.00000 -1.40	78.45	74.00	77.20	69,853
30 Dec 09	75.40000 +0.30	79.00	74.00	74.55	193,855
29 Dec 09	75.10000 +0.00	78.15	74.35	78.00	120,348